ラクスルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,317 | 1,339 | 1,302 | 1,331 | +14 | +1.1% | 441,700 |
| 2024/12/27 | 1,318 | 1,333 | 1,311 | 1,317 | +1 | +0.1% | 332,900 |
| 2024/12/26 | 1,300 | 1,316 | 1,283 | 1,316 | +9 | +0.7% | 428,400 |
| 2024/12/25 | 1,325 | 1,339 | 1,286 | 1,307 | -9 | -0.7% | 376,900 |
| 2024/12/24 | 1,360 | 1,368 | 1,316 | 1,316 | -26 | -1.9% | 420,600 |
| 2024/12/23 | 1,373 | 1,402 | 1,341 | 1,342 | -2 | -0.1% | 549,600 |
| 2024/12/20 | 1,326 | 1,361 | 1,322 | 1,344 | +11 | +0.8% | 557,800 |
| 2024/12/19 | 1,314 | 1,363 | 1,310 | 1,333 | -10 | -0.7% | 661,900 |
| 2024/12/18 | 1,364 | 1,398 | 1,343 | 1,343 | -34 | -2.5% | 830,100 |
| 2024/12/17 | 1,410 | 1,410 | 1,364 | 1,377 | -21 | -1.5% | 1,237,200 |
| 2024/12/16 | 1,359 | 1,420 | 1,338 | 1,398 | +64 | +4.8% | 3,428,000 |
| 2024/12/13 | 1,286 | 1,343 | 1,251 | 1,334 | +228 | +20.6% | 4,016,600 |
| 2024/12/12 | 1,122 | 1,132 | 1,106 | 1,106 | -8 | -0.7% | 330,700 |
| 2024/12/11 | 1,127 | 1,130 | 1,105 | 1,114 | -18 | -1.6% | 262,600 |
| 2024/12/10 | 1,135 | 1,143 | 1,117 | 1,132 | +5 | +0.4% | 306,500 |
| 2024/12/09 | 1,118 | 1,132 | 1,110 | 1,127 | +10 | +0.9% | 291,800 |
| 2024/12/06 | 1,142 | 1,146 | 1,104 | 1,117 | -23 | -2% | 315,900 |
| 2024/12/05 | 1,120 | 1,152 | 1,117 | 1,140 | +22 | +2% | 296,100 |
| 2024/12/04 | 1,149 | 1,151 | 1,112 | 1,118 | -44 | -3.8% | 556,700 |
| 2024/12/03 | 1,123 | 1,162 | 1,112 | 1,162 | +38 | +3.4% | 439,600 |
| 2024/12/02 | 1,119 | 1,134 | 1,105 | 1,124 | +4 | +0.4% | 219,200 |
| 2024/11/29 | 1,104 | 1,129 | 1,097 | 1,120 | +5 | +0.4% | 162,300 |
| 2024/11/28 | 1,110 | 1,124 | 1,102 | 1,115 | +4 | +0.4% | 203,000 |
| 2024/11/27 | 1,123 | 1,127 | 1,092 | 1,111 | -19 | -1.7% | 337,900 |
| 2024/11/26 | 1,135 | 1,137 | 1,111 | 1,130 | -12 | -1.1% | 339,300 |
| 2024/11/25 | 1,183 | 1,196 | 1,142 | 1,142 | -31 | -2.6% | 358,100 |
| 2024/11/22 | 1,160 | 1,178 | 1,159 | 1,173 | +28 | +2.4% | 220,500 |
| 2024/11/21 | 1,147 | 1,164 | 1,138 | 1,145 | -13 | -1.1% | 198,500 |
| 2024/11/20 | 1,171 | 1,187 | 1,153 | 1,158 | -13 | -1.1% | 237,100 |
| 2024/11/19 | 1,183 | 1,194 | 1,171 | 1,171 | -8 | -0.7% | 164,400 |
| 2024/11/18 | 1,184 | 1,190 | 1,169 | 1,179 | -19 | -1.6% | 248,100 |
| 2024/11/15 | 1,190 | 1,205 | 1,183 | 1,198 | -9 | -0.7% | 233,900 |
| 2024/11/14 | 1,219 | 1,223 | 1,200 | 1,207 | -29 | -2.3% | 316,200 |
| 2024/11/13 | 1,209 | 1,257 | 1,206 | 1,236 | +2 | +0.2% | 302,600 |
| 2024/11/12 | 1,257 | 1,280 | 1,223 | 1,234 | -31 | -2.5% | 280,600 |
| 2024/11/11 | 1,262 | 1,272 | 1,250 | 1,265 | -5 | -0.4% | 162,300 |
| 2024/11/08 | 1,264 | 1,283 | 1,247 | 1,270 | +31 | +2.5% | 347,000 |
| 2024/11/07 | 1,274 | 1,288 | 1,237 | 1,239 | -30 | -2.4% | 362,500 |
| 2024/11/06 | 1,299 | 1,302 | 1,257 | 1,269 | -11 | -0.9% | 415,900 |
| 2024/11/05 | 1,260 | 1,283 | 1,256 | 1,280 | -9 | -0.7% | 215,300 |
| 2024/11/01 | 1,277 | 1,315 | 1,277 | 1,289 | -13 | -1% | 305,800 |
| 2024/10/31 | 1,243 | 1,303 | 1,239 | 1,302 | +60 | +4.8% | 459,400 |
| 2024/10/30 | 1,267 | 1,268 | 1,230 | 1,242 | -13 | -1% | 343,000 |
| 2024/10/29 | 1,220 | 1,255 | 1,201 | 1,255 | +35 | +2.9% | 332,200 |
| 2024/10/28 | 1,231 | 1,269 | 1,220 | 1,220 | -34 | -2.7% | 387,300 |
| 2024/10/25 | 1,284 | 1,287 | 1,234 | 1,254 | -36 | -2.8% | 495,300 |
| 2024/10/24 | 1,255 | 1,316 | 1,244 | 1,290 | +46 | +3.7% | 585,300 |
| 2024/10/23 | 1,233 | 1,256 | 1,208 | 1,244 | +14 | +1.1% | 313,900 |
| 2024/10/22 | 1,260 | 1,268 | 1,223 | 1,230 | -51 | -4% | 362,700 |
| 2024/10/21 | 1,278 | 1,299 | 1,272 | 1,281 | +1 | +0.1% | 213,400 |
101～
150
件表示中 / 1710件
類似銘柄と比較する
現在ご覧いただいている「ラクスル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ラクスル | 120,200円 | +19.3% | +32.3% | 0.25% | 28.04倍 | 4.46倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| インテージＨＤ | 182,200円 | +7.5% | +27.0% | 2.47% | 18.56倍 | 2.15倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| 東計電算 | 376,000円 | +6.8% | +7.2% | 3.32% | 14.01倍 | 1.67倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| ブロドリーフ | 71,600円 | +11.4% | +175.2% | 0.70% | 64.39倍 | 2.78倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| 日ビジシス | 143,400円 | +17.1% | +59.1% | 2.44% | 13.08倍 | 2.59倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
