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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 1,140 | 1,180 | 1,138 | 1,178 | +18 | +1.6% | 475,600 |
| 2023/10/25 | 1,154 | 1,174 | 1,135 | 1,160 | +22 | +1.9% | 624,300 |
| 2023/10/24 | 1,128 | 1,142 | 1,070 | 1,138 | +40 | +3.6% | 794,400 |
| 2023/10/23 | 1,115 | 1,126 | 1,089 | 1,098 | -40 | -3.5% | 960,600 |
| 2023/10/20 | 1,176 | 1,184 | 1,135 | 1,138 | -18 | -1.6% | 1,299,600 |
| 2023/10/19 | 1,138 | 1,165 | 1,133 | 1,156 | -15 | -1.3% | 384,300 |
| 2023/10/18 | 1,175 | 1,193 | 1,151 | 1,171 | -6 | -0.5% | 544,200 |
| 2023/10/17 | 1,163 | 1,185 | 1,154 | 1,177 | +52 | +4.6% | 627,100 |
351～
400
件表示中 / 1713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 | 121,300円 | +19.3% | +32.3% | 0.25% | 28.29倍 | 4.50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 | 457,000円 | +5.8% | -7.9% | 3.50% | 17.56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 | 179,200円 | +7.5% | +27.0% | 2.51% | 18.25倍 | 2.12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 |
| ＳＲＡＨＤ | 467,500円 | +3.7% | +0.3% | 3.85% | 12.05倍 | 1.92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 |
| 東計電算 | 378,000円 | +6.8% | +7.2% | 3.31% | 14.09倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
