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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/26 | 1,170 | 1,204 | 1,170 | 1,177 | +6 | +0.5% | 480,300 |
| 2023/12/25 | 1,199 | 1,203 | 1,167 | 1,171 | -18 | -1.5% | 349,900 |
| 2023/12/22 | 1,182 | 1,207 | 1,178 | 1,189 | +3 | +0.3% | 516,700 |
| 2023/12/21 | 1,202 | 1,211 | 1,182 | 1,186 | -38 | -3.1% | 660,900 |
| 2023/12/20 | 1,215 | 1,268 | 1,202 | 1,224 | +15 | +1.2% | 931,400 |
| 2023/12/19 | 1,200 | 1,239 | 1,196 | 1,209 | +3 | +0.2% | 962,500 |
| 2023/12/18 | 1,246 | 1,263 | 1,198 | 1,206 | -48 | -3.8% | 857,200 |
| 2023/12/15 | 1,220 | 1,279 | 1,212 | 1,254 | -97 | -7.2% | 1,625,500 |
| 2023/12/14 | 1,380 | 1,398 | 1,341 | 1,351 | +20 | +1.5% | 1,306,500 |
| 2023/12/13 | 1,312 | 1,363 | 1,311 | 1,331 | +18 | +1.4% | 644,800 |
| 2023/12/12 | 1,334 | 1,344 | 1,312 | 1,313 | +1 | +0.1% | 424,700 |
| 2023/12/11 | 1,315 | 1,321 | 1,297 | 1,312 | ±0 | ±0% | 391,300 |
| 2023/12/08 | 1,311 | 1,326 | 1,289 | 1,312 | -21 | -1.6% | 514,500 |
| 2023/12/07 | 1,352 | 1,370 | 1,333 | 1,333 | -49 | -3.5% | 319,600 |
| 2023/12/06 | 1,346 | 1,384 | 1,344 | 1,382 | +31 | +2.3% | 367,500 |
| 2023/12/05 | 1,401 | 1,421 | 1,351 | 1,351 | -53 | -3.8% | 366,800 |
| 2023/12/04 | 1,400 | 1,426 | 1,398 | 1,404 | +11 | +0.8% | 259,000 |
| 2023/12/01 | 1,392 | 1,410 | 1,376 | 1,393 | -37 | -2.6% | 572,700 |
| 2023/11/30 | 1,460 | 1,461 | 1,427 | 1,430 | -37 | -2.5% | 359,300 |
| 2023/11/29 | 1,429 | 1,480 | 1,425 | 1,467 | +43 | +3% | 390,200 |
| 2023/11/28 | 1,439 | 1,441 | 1,420 | 1,424 | -22 | -1.5% | 201,500 |
| 2023/11/27 | 1,455 | 1,466 | 1,438 | 1,446 | -8 | -0.6% | 184,200 |
| 2023/11/24 | 1,430 | 1,478 | 1,423 | 1,454 | +6 | +0.4% | 339,900 |
| 2023/11/22 | 1,417 | 1,461 | 1,402 | 1,448 | +30 | +2.1% | 602,800 |
| 2023/11/21 | 1,396 | 1,418 | 1,379 | 1,418 | +37 | +2.7% | 348,200 |
| 2023/11/20 | 1,356 | 1,400 | 1,340 | 1,381 | +24 | +1.8% | 553,600 |
| 2023/11/17 | 1,370 | 1,374 | 1,341 | 1,357 | -18 | -1.3% | 373,300 |
| 2023/11/16 | 1,379 | 1,397 | 1,374 | 1,375 | -16 | -1.2% | 304,100 |
| 2023/11/15 | 1,424 | 1,430 | 1,387 | 1,391 | +27 | +2% | 808,200 |
| 2023/11/14 | 1,365 | 1,377 | 1,336 | 1,364 | -6 | -0.4% | 539,200 |
| 2023/11/13 | 1,405 | 1,420 | 1,367 | 1,370 | -27 | -1.9% | 357,400 |
| 2023/11/10 | 1,383 | 1,413 | 1,377 | 1,397 | -18 | -1.3% | 475,100 |
| 2023/11/09 | 1,408 | 1,427 | 1,374 | 1,415 | +1 | +0.1% | 668,700 |
| 2023/11/08 | 1,399 | 1,426 | 1,392 | 1,414 | +21 | +1.5% | 701,800 |
| 2023/11/07 | 1,351 | 1,408 | 1,351 | 1,393 | +12 | +0.9% | 705,600 |
| 2023/11/06 | 1,330 | 1,385 | 1,322 | 1,381 | +92 | +7.1% | 1,250,600 |
| 2023/11/02 | 1,242 | 1,294 | 1,226 | 1,289 | +60 | +4.9% | 648,700 |
| 2023/11/01 | 1,278 | 1,278 | 1,227 | 1,229 | -27 | -2.1% | 664,300 |
| 2023/10/31 | 1,213 | 1,257 | 1,208 | 1,256 | +27 | +2.2% | 529,700 |
| 2023/10/30 | 1,212 | 1,258 | 1,212 | 1,229 | ±0 | ±0% | 699,100 |
| 2023/10/27 | 1,178 | 1,231 | 1,161 | 1,229 | +51 | +4.3% | 668,200 |
301～
350
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
