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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/10/16 | 1,153 | 1,156 | 1,115 | 1,125 | -57 | -4.8% | 736,200 |
| 2023/10/13 | 1,189 | 1,203 | 1,166 | 1,182 | -36 | -3% | 550,800 |
| 2023/10/12 | 1,179 | 1,218 | 1,167 | 1,218 | +32 | +2.7% | 552,300 |
| 2023/10/11 | 1,238 | 1,265 | 1,185 | 1,186 | -45 | -3.7% | 816,100 |
| 2023/10/10 | 1,229 | 1,266 | 1,220 | 1,231 | +32 | +2.7% | 775,900 |
| 2023/10/06 | 1,211 | 1,213 | 1,172 | 1,199 | +3 | +0.3% | 511,300 |
| 2023/10/05 | 1,149 | 1,218 | 1,146 | 1,196 | +46 | +4% | 1,139,100 |
| 2023/10/04 | 1,194 | 1,197 | 1,146 | 1,150 | -85 | -6.9% | 1,066,600 |
| 2023/10/03 | 1,298 | 1,314 | 1,228 | 1,235 | -76 | -5.8% | 954,300 |
| 2023/10/02 | 1,350 | 1,377 | 1,311 | 1,311 | -20 | -1.5% | 810,500 |
| 2023/09/29 | 1,336 | 1,359 | 1,318 | 1,331 | +9 | +0.7% | 859,300 |
| 2023/09/28 | 1,321 | 1,335 | 1,303 | 1,322 | -5 | -0.4% | 630,800 |
| 2023/09/27 | 1,304 | 1,337 | 1,297 | 1,327 | +5 | +0.4% | 816,100 |
| 2023/09/26 | 1,360 | 1,364 | 1,314 | 1,322 | -85 | -6% | 1,758,300 |
| 2023/09/25 | 1,391 | 1,417 | 1,372 | 1,407 | -2 | -0.1% | 512,800 |
| 2023/09/22 | 1,402 | 1,429 | 1,352 | 1,409 | -33 | -2.3% | 1,231,400 |
| 2023/09/21 | 1,442 | 1,464 | 1,412 | 1,442 | -14 | -1% | 702,100 |
| 2023/09/20 | 1,381 | 1,470 | 1,376 | 1,456 | +58 | +4.1% | 1,129,300 |
| 2023/09/19 | 1,386 | 1,414 | 1,381 | 1,398 | +12 | +0.9% | 671,800 |
| 2023/09/15 | 1,331 | 1,392 | 1,327 | 1,386 | +39 | +2.9% | 926,300 |
| 2023/09/14 | 1,395 | 1,445 | 1,322 | 1,347 | -48 | -3.4% | 1,868,900 |
| 2023/09/13 | 1,379 | 1,475 | 1,366 | 1,395 | -138 | -9% | 2,586,900 |
| 2023/09/12 | 1,525 | 1,552 | 1,501 | 1,533 | +2 | +0.1% | 1,353,600 |
| 2023/09/11 | 1,504 | 1,544 | 1,481 | 1,531 | +10 | +0.7% | 1,238,200 |
| 2023/09/08 | 1,485 | 1,587 | 1,482 | 1,521 | +103 | +7.3% | 4,284,900 |
| 2023/09/07 | 1,421 | 1,428 | 1,393 | 1,418 | -2 | -0.1% | 467,500 |
| 2023/09/06 | 1,430 | 1,440 | 1,413 | 1,420 | -15 | -1% | 376,000 |
| 2023/09/05 | 1,420 | 1,461 | 1,418 | 1,435 | +25 | +1.8% | 799,600 |
| 2023/09/04 | 1,425 | 1,436 | 1,406 | 1,410 | -9 | -0.6% | 398,400 |
| 2023/09/01 | 1,410 | 1,425 | 1,398 | 1,419 | +11 | +0.8% | 368,700 |
| 2023/08/31 | 1,424 | 1,425 | 1,391 | 1,408 | +8 | +0.6% | 398,600 |
| 2023/08/30 | 1,430 | 1,431 | 1,388 | 1,400 | -19 | -1.3% | 453,600 |
| 2023/08/29 | 1,373 | 1,426 | 1,370 | 1,419 | +57 | +4.2% | 847,000 |
| 2023/08/28 | 1,389 | 1,393 | 1,349 | 1,362 | -13 | -0.9% | 292,800 |
| 2023/08/25 | 1,353 | 1,385 | 1,341 | 1,375 | +7 | +0.5% | 386,800 |
| 2023/08/24 | 1,358 | 1,386 | 1,350 | 1,368 | +10 | +0.7% | 559,500 |
| 2023/08/23 | 1,306 | 1,360 | 1,306 | 1,358 | +52 | +4% | 381,900 |
| 2023/08/22 | 1,337 | 1,338 | 1,302 | 1,306 | -27 | -2% | 412,400 |
| 2023/08/21 | 1,319 | 1,341 | 1,306 | 1,333 | +9 | +0.7% | 447,100 |
| 2023/08/18 | 1,300 | 1,324 | 1,289 | 1,324 | +3 | +0.2% | 676,500 |
| 2023/08/17 | 1,299 | 1,336 | 1,296 | 1,321 | +11 | +0.8% | 516,700 |
| 2023/08/16 | 1,349 | 1,352 | 1,305 | 1,310 | -41 | -3% | 720,100 |
351～
400
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
