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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 899 | 905 | 886 | 890 | -23 | -2.5% | 576,500 |
| 2024/04/24 | 895 | 917 | 885 | 913 | +32 | +3.6% | 620,700 |
| 2024/04/23 | 898 | 908 | 879 | 881 | -10 | -1.1% | 373,700 |
| 2024/04/22 | 884 | 894 | 872 | 891 | +22 | +2.5% | 756,900 |
| 2024/04/19 | 915 | 916 | 869 | 869 | -55 | -6% | 1,190,700 |
| 2024/04/18 | 900 | 939 | 895 | 924 | +20 | +2.2% | 638,800 |
| 2024/04/17 | 948 | 948 | 895 | 904 | -46 | -4.8% | 1,003,600 |
| 2024/04/16 | 927 | 964 | 916 | 950 | +14 | +1.5% | 1,024,800 |
| 2024/04/15 | 940 | 946 | 917 | 936 | -17 | -1.8% | 962,000 |
| 2024/04/12 | 975 | 983 | 951 | 953 | -28 | -2.9% | 855,000 |
| 2024/04/11 | 960 | 988 | 943 | 981 | +1 | +0.1% | 1,054,100 |
| 2024/04/10 | 1,005 | 1,007 | 962 | 980 | -16 | -1.6% | 963,300 |
| 2024/04/09 | 994 | 997 | 971 | 996 | +2 | +0.2% | 769,000 |
| 2024/04/08 | 987 | 1,009 | 985 | 994 | +7 | +0.7% | 855,700 |
| 2024/04/05 | 975 | 1,003 | 970 | 987 | +12 | +1.2% | 759,500 |
| 2024/04/04 | 986 | 996 | 967 | 975 | -10 | -1% | 900,400 |
| 2024/04/03 | 993 | 1,003 | 969 | 985 | -20 | -2% | 964,100 |
| 2024/04/02 | 1,044 | 1,044 | 1,004 | 1,005 | -53 | -5% | 1,273,900 |
| 2024/04/01 | 1,082 | 1,096 | 1,055 | 1,058 | -23 | -2.1% | 538,200 |
| 2024/03/29 | 1,076 | 1,090 | 1,068 | 1,081 | +4 | +0.4% | 534,800 |
| 2024/03/28 | 1,108 | 1,119 | 1,075 | 1,077 | -29 | -2.6% | 835,000 |
| 2024/03/27 | 1,140 | 1,141 | 1,106 | 1,106 | -21 | -1.9% | 749,300 |
| 2024/03/26 | 1,123 | 1,142 | 1,105 | 1,127 | -13 | -1.1% | 754,300 |
| 2024/03/25 | 1,153 | 1,169 | 1,135 | 1,140 | -43 | -3.6% | 728,900 |
| 2024/03/22 | 1,200 | 1,204 | 1,177 | 1,183 | -22 | -1.8% | 734,100 |
| 2024/03/21 | 1,245 | 1,255 | 1,205 | 1,205 | +16 | +1.3% | 954,000 |
| 2024/03/19 | 1,221 | 1,249 | 1,174 | 1,189 | -14 | -1.2% | 769,900 |
| 2024/03/18 | 1,185 | 1,232 | 1,185 | 1,203 | +23 | +1.9% | 1,669,700 |
| 2024/03/15 | 1,310 | 1,314 | 1,162 | 1,180 | -103 | -8% | 3,111,100 |
| 2024/03/14 | 1,271 | 1,360 | 1,245 | 1,283 | +112 | +9.6% | 7,093,500 |
| 2024/03/13 | 1,160 | 1,185 | 1,153 | 1,171 | +21 | +1.8% | 1,590,900 |
| 2024/03/12 | 1,129 | 1,151 | 1,103 | 1,150 | +32 | +2.9% | 832,200 |
| 2024/03/11 | 1,100 | 1,120 | 1,090 | 1,118 | -2 | -0.2% | 551,600 |
| 2024/03/08 | 1,081 | 1,141 | 1,077 | 1,120 | +20 | +1.8% | 667,600 |
| 2024/03/07 | 1,120 | 1,125 | 1,080 | 1,100 | -13 | -1.2% | 846,400 |
| 2024/03/06 | 1,081 | 1,133 | 1,077 | 1,113 | -3 | -0.3% | 572,700 |
| 2024/03/05 | 1,138 | 1,143 | 1,115 | 1,116 | -20 | -1.8% | 766,300 |
| 2024/03/04 | 1,149 | 1,167 | 1,136 | 1,136 | -23 | -2% | 515,000 |
| 2024/03/01 | 1,159 | 1,198 | 1,148 | 1,159 | +30 | +2.7% | 1,157,300 |
| 2024/02/29 | 1,127 | 1,132 | 1,101 | 1,129 | +4 | +0.4% | 469,000 |
| 2024/02/28 | 1,139 | 1,154 | 1,119 | 1,125 | -2 | -0.2% | 476,900 |
| 2024/02/27 | 1,133 | 1,147 | 1,116 | 1,127 | +19 | +1.7% | 668,800 |
| 2024/02/26 | 1,065 | 1,128 | 1,044 | 1,108 | +51 | +4.8% | 1,091,400 |
| 2024/02/22 | 1,064 | 1,068 | 1,046 | 1,057 | +4 | +0.4% | 432,800 |
| 2024/02/21 | 1,073 | 1,076 | 1,042 | 1,053 | -30 | -2.8% | 523,900 |
| 2024/02/20 | 1,085 | 1,092 | 1,060 | 1,083 | +8 | +0.7% | 539,800 |
| 2024/02/19 | 1,049 | 1,085 | 1,045 | 1,075 | +31 | +3% | 557,300 |
| 2024/02/16 | 1,058 | 1,066 | 1,033 | 1,044 | +1 | +0.1% | 702,400 |
| 2024/02/15 | 1,023 | 1,050 | 1,022 | 1,043 | +20 | +2% | 681,800 |
| 2024/02/14 | 1,038 | 1,055 | 1,023 | 1,023 | -60 | -5.5% | 1,086,500 |
151～
200
件表示中 / 1592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 | 111,800円 | +19.3% | +32.3% | 0.21% | 36.56倍 | 4.58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 |
| ブロドリーフ | 69,300円 | +15.7% | - | 0.29% | 495.00倍 | 2.73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 |
| ＡｎｙＭｉｎｄ | 113,100円 | +46.8% | +234.4% | 0.00% | 42.73倍 | 4.47倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＴＤＣソフト | 130,700円 | +10.8% | +14.0% | 1.84% | 18.90倍 | 3.27倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ＳＲＡＨＤ | 429,000円 | +5.0% | -14.3% | 3.96% | 11.78倍 | 1.73倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
