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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 2024/01/12 | 1,134 | 1,156 | 1,120 | 1,150 | +19 | +1.7% | 781,800 |
| 2024/01/11 | 1,160 | 1,162 | 1,126 | 1,131 | -15 | -1.3% | 783,200 |
| 2024/01/10 | 1,140 | 1,169 | 1,123 | 1,146 | -9 | -0.8% | 839,900 |
| 2024/01/09 | 1,181 | 1,191 | 1,146 | 1,155 | -16 | -1.4% | 924,600 |
| 2024/01/05 | 1,232 | 1,233 | 1,166 | 1,171 | -61 | -5% | 976,900 |
| 2024/01/04 | 1,249 | 1,249 | 1,213 | 1,232 | -36 | -2.8% | 584,200 |
| 2023/12/29 | 1,286 | 1,303 | 1,254 | 1,268 | -9 | -0.7% | 499,600 |
| 2023/12/28 | 1,250 | 1,278 | 1,227 | 1,277 | +40 | +3.2% | 549,000 |
| 2023/12/27 | 1,199 | 1,247 | 1,193 | 1,237 | +60 | +5.1% | 657,200 |
301～
350
件表示中 / 1712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 | 122,400円 | +19.3% | +32.3% | 0.25% | 28.55倍 | 4.54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 |
| 三菱総研 | 458,500円 | +5.8% | -7.9% | 3.49% | 17.61倍 | 1.01倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 180,400円 | +7.5% | +27.0% | 2.49% | 18.37倍 | 2.13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 |
| ソフトウェアサー | 1,301,000円 | +8.3% | +13.3% | 1.15% | 11.83倍 | 1.87倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| ＳＲＡＨＤ | 470,000円 | +3.7% | +0.3% | 3.83% | 12.12倍 | 1.93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
