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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/13 | 1,073 | 1,087 | 1,059 | 1,083 | +27 | +2.6% | 708,200 |
| 2024/02/09 | 1,046 | 1,069 | 1,034 | 1,056 | +2 | +0.2% | 816,100 |
| 2024/02/08 | 1,050 | 1,062 | 1,026 | 1,054 | -9 | -0.8% | 1,152,800 |
| 2024/02/07 | 1,067 | 1,071 | 1,035 | 1,063 | -22 | -2% | 1,322,000 |
| 2024/02/06 | 1,104 | 1,108 | 1,078 | 1,085 | -40 | -3.6% | 1,070,100 |
| 2024/02/05 | 1,116 | 1,146 | 1,109 | 1,125 | -12 | -1.1% | 713,300 |
| 2024/02/02 | 1,125 | 1,151 | 1,119 | 1,137 | -8 | -0.7% | 852,500 |
| 2024/02/01 | 1,131 | 1,150 | 1,108 | 1,145 | -11 | -1% | 977,600 |
| 2024/01/31 | 1,159 | 1,160 | 1,125 | 1,156 | -17 | -1.4% | 888,900 |
| 2024/01/30 | 1,190 | 1,193 | 1,160 | 1,173 | +1 | +0.1% | 457,900 |
| 2024/01/29 | 1,190 | 1,203 | 1,172 | 1,172 | -14 | -1.2% | 650,900 |
| 2024/01/26 | 1,196 | 1,198 | 1,165 | 1,186 | -26 | -2.1% | 1,105,300 |
| 2024/01/25 | 1,183 | 1,222 | 1,147 | 1,212 | +26 | +2.2% | 1,540,500 |
| 2024/01/24 | 1,187 | 1,222 | 1,161 | 1,186 | -4 | -0.3% | 1,228,100 |
| 2024/01/23 | 1,140 | 1,218 | 1,137 | 1,190 | +92 | +8.4% | 3,284,900 |
| 2024/01/22 | 1,031 | 1,100 | 1,025 | 1,098 | +60 | +5.8% | 1,327,000 |
| 2024/01/19 | 1,053 | 1,071 | 1,035 | 1,038 | -21 | -2% | 1,563,600 |
| 2024/01/18 | 1,110 | 1,116 | 1,049 | 1,059 | -64 | -5.7% | 1,691,800 |
| 2024/01/17 | 1,152 | 1,166 | 1,123 | 1,123 | -32 | -2.8% | 672,700 |
| 2024/01/16 | 1,176 | 1,187 | 1,148 | 1,155 | -17 | -1.5% | 653,300 |
| 2024/01/15 | 1,174 | 1,175 | 1,132 | 1,172 | +22 | +1.9% | 855,400 |
251～
300
件表示中 / 1671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 | 94,900円 | +19.3% | +32.3% | 0.32% | 22.11倍 | 3.52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 |
| ＴＤＣソフト | 113,800円 | +10.8% | +14.0% | 2.37% | 16.45倍 | 2.84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 |
| ミロク情報 | 176,200円 | +3.5% | +7.0% | 3.12% | 11.88倍 | 1.95倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| プラスアルファ | 130,500円 | +27.4% | +23.3% | 1.38% | 13.64倍 | 4.40倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| オークネット | 111,800円 | +5.5% | -16.5% | 3.40% | 13.57倍 | 1.94倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
