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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/08/15 | 1,365 | 1,366 | 1,320 | 1,351 | +3 | +0.2% | 497,400 |
| 2023/08/14 | 1,370 | 1,388 | 1,344 | 1,348 | -18 | -1.3% | 428,100 |
| 2023/08/10 | 1,349 | 1,367 | 1,337 | 1,366 | +5 | +0.4% | 317,400 |
| 2023/08/09 | 1,360 | 1,384 | 1,353 | 1,361 | +1 | +0.1% | 287,700 |
| 2023/08/08 | 1,395 | 1,397 | 1,360 | 1,360 | -43 | -3.1% | 529,300 |
| 2023/08/07 | 1,365 | 1,403 | 1,355 | 1,403 | +31 | +2.3% | 401,300 |
| 2023/08/04 | 1,366 | 1,391 | 1,361 | 1,372 | -2 | -0.1% | 472,500 |
| 2023/08/03 | 1,372 | 1,394 | 1,363 | 1,374 | -10 | -0.7% | 458,400 |
401～
450
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
