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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,306 | 1,317 | 1,269 | 1,280 | -26 | -2% | 384,400 |
| 2024/10/17 | 1,305 | 1,320 | 1,296 | 1,306 | +9 | +0.7% | 316,000 |
| 2024/10/16 | 1,333 | 1,348 | 1,297 | 1,297 | -43 | -3.2% | 471,300 |
| 2024/10/15 | 1,305 | 1,340 | 1,276 | 1,340 | +65 | +5.1% | 655,300 |
| 2024/10/11 | 1,278 | 1,287 | 1,261 | 1,275 | +19 | +1.5% | 371,400 |
| 2024/10/10 | 1,279 | 1,279 | 1,250 | 1,256 | -23 | -1.8% | 570,000 |
| 2024/10/09 | 1,305 | 1,324 | 1,279 | 1,279 | +26 | +2.1% | 891,000 |
| 2024/10/08 | 1,285 | 1,286 | 1,247 | 1,253 | -33 | -2.6% | 506,400 |
| 2024/10/07 | 1,272 | 1,300 | 1,261 | 1,286 | +44 | +3.5% | 601,400 |
| 2024/10/04 | 1,253 | 1,270 | 1,239 | 1,242 | +6 | +0.5% | 513,000 |
| 2024/10/03 | 1,195 | 1,236 | 1,171 | 1,236 | +55 | +4.7% | 965,500 |
| 2024/10/02 | 1,226 | 1,245 | 1,168 | 1,181 | -118 | -9.1% | 1,452,500 |
| 2024/10/01 | 1,298 | 1,305 | 1,275 | 1,299 | -7 | -0.5% | 730,200 |
| 2024/09/30 | 1,345 | 1,362 | 1,297 | 1,306 | -58 | -4.3% | 866,600 |
| 2024/09/27 | 1,361 | 1,373 | 1,343 | 1,364 | -5 | -0.4% | 530,800 |
| 2024/09/26 | 1,315 | 1,369 | 1,291 | 1,369 | +84 | +6.5% | 1,287,000 |
| 2024/09/25 | 1,267 | 1,307 | 1,260 | 1,285 | +45 | +3.6% | 859,800 |
| 2024/09/24 | 1,231 | 1,255 | 1,228 | 1,240 | +26 | +2.1% | 999,600 |
| 2024/09/20 | 1,161 | 1,227 | 1,155 | 1,214 | +92 | +8.2% | 1,585,700 |
| 2024/09/19 | 1,105 | 1,132 | 1,079 | 1,122 | +4 | +0.4% | 1,059,600 |
| 2024/09/18 | 1,144 | 1,167 | 1,106 | 1,118 | -12 | -1.1% | 772,500 |
| 2024/09/17 | 1,101 | 1,138 | 1,087 | 1,130 | +22 | +2% | 1,221,700 |
| 2024/09/13 | 1,193 | 1,220 | 1,093 | 1,108 | -95 | -7.9% | 2,674,400 |
| 2024/09/12 | 1,184 | 1,210 | 1,167 | 1,203 | +49 | +4.2% | 1,047,400 |
| 2024/09/11 | 1,191 | 1,203 | 1,137 | 1,154 | -46 | -3.8% | 612,900 |
| 2024/09/10 | 1,210 | 1,217 | 1,190 | 1,200 | +4 | +0.3% | 584,300 |
| 2024/09/09 | 1,148 | 1,203 | 1,142 | 1,196 | +19 | +1.6% | 546,700 |
| 2024/09/06 | 1,204 | 1,209 | 1,168 | 1,177 | -11 | -0.9% | 489,300 |
| 2024/09/05 | 1,194 | 1,227 | 1,176 | 1,188 | -7 | -0.6% | 655,000 |
| 2024/09/04 | 1,202 | 1,228 | 1,192 | 1,195 | -25 | -2% | 552,600 |
| 2024/09/03 | 1,196 | 1,223 | 1,196 | 1,220 | +24 | +2% | 428,800 |
| 2024/09/02 | 1,227 | 1,227 | 1,192 | 1,196 | -26 | -2.1% | 346,500 |
| 2024/08/30 | 1,212 | 1,225 | 1,200 | 1,222 | +10 | +0.8% | 373,600 |
| 2024/08/29 | 1,203 | 1,220 | 1,192 | 1,212 | +2 | +0.2% | 334,400 |
| 2024/08/28 | 1,218 | 1,220 | 1,193 | 1,210 | -22 | -1.8% | 593,900 |
| 2024/08/27 | 1,227 | 1,246 | 1,216 | 1,232 | -4 | -0.3% | 587,000 |
| 2024/08/26 | 1,215 | 1,243 | 1,200 | 1,236 | +66 | +5.6% | 1,183,900 |
| 2024/08/23 | 1,136 | 1,170 | 1,129 | 1,170 | +29 | +2.5% | 521,900 |
| 2024/08/22 | 1,132 | 1,141 | 1,116 | 1,141 | +11 | +1% | 405,600 |
| 2024/08/21 | 1,126 | 1,151 | 1,121 | 1,130 | -5 | -0.4% | 429,700 |
| 2024/08/20 | 1,085 | 1,135 | 1,085 | 1,135 | +56 | +5.2% | 551,600 |
| 2024/08/19 | 1,070 | 1,106 | 1,056 | 1,079 | -3 | -0.3% | 532,900 |
| 2024/08/16 | 1,070 | 1,084 | 1,055 | 1,082 | +23 | +2.2% | 414,700 |
| 2024/08/15 | 1,050 | 1,064 | 1,045 | 1,059 | -1 | -0.1% | 397,800 |
| 2024/08/14 | 1,051 | 1,065 | 1,030 | 1,060 | +18 | +1.7% | 495,800 |
| 2024/08/13 | 1,034 | 1,053 | 1,031 | 1,042 | +14 | +1.4% | 397,700 |
| 2024/08/09 | 1,047 | 1,055 | 1,007 | 1,028 | +11 | +1.1% | 428,400 |
| 2024/08/08 | 984 | 1,034 | 979 | 1,017 | +13 | +1.3% | 448,600 |
| 2024/08/07 | 961 | 1,026 | 961 | 1,004 | +3 | +0.3% | 737,600 |
| 2024/08/06 | 972 | 1,008 | 942 | 1,001 | +119 | +13.5% | 765,100 |
151～
200
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 | 143,300円 | +17.1% | +59.1% | 2.44% | 13.07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
