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 |
|---|---|---|---|---|---|---|---|
| 2025/12/04 | 1,255 | 1,280 | 1,251 | 1,276 | +20 | +1.6% | 388,400 |
| 2025/12/03 | 1,270 | 1,278 | 1,256 | 1,256 | -18 | -1.4% | 529,600 |
| 2025/12/02 | 1,283 | 1,297 | 1,246 | 1,274 | -9 | -0.7% | 835,100 |
| 2025/12/01 | 1,271 | 1,305 | 1,269 | 1,283 | -4 | -0.3% | 843,900 |
| 2025/11/28 | 1,261 | 1,290 | 1,255 | 1,287 | +33 | +2.6% | 681,400 |
| 2025/11/27 | 1,255 | 1,280 | 1,227 | 1,254 | -6 | -0.5% | 1,380,200 |
| 2025/11/26 | 1,200 | 1,263 | 1,193 | 1,260 | +70 | +5.9% | 1,073,800 |
| 2025/11/25 | 1,160 | 1,212 | 1,148 | 1,190 | +42 | +3.7% | 1,388,100 |
| 2025/11/21 | 1,100 | 1,152 | 1,099 | 1,148 | +46 | +4.2% | 901,600 |
| 2025/11/20 | 1,087 | 1,109 | 1,077 | 1,102 | +8 | +0.7% | 668,300 |
| 2025/11/19 | 1,067 | 1,130 | 1,067 | 1,094 | +37 | +3.5% | 1,359,500 |
| 2025/11/18 | 1,050 | 1,086 | 1,047 | 1,057 | +3 | +0.3% | 790,200 |
| 2025/11/17 | 1,041 | 1,061 | 1,030 | 1,054 | +3 | +0.3% | 433,300 |
| 2025/11/14 | 1,070 | 1,070 | 1,050 | 1,051 | -23 | -2.1% | 346,200 |
| 2025/11/13 | 1,074 | 1,095 | 1,064 | 1,074 | +2 | +0.2% | 424,600 |
| 2025/11/12 | 1,050 | 1,086 | 1,050 | 1,072 | +5 | +0.5% | 470,300 |
| 2025/11/11 | 1,031 | 1,068 | 1,030 | 1,067 | +33 | +3.2% | 583,500 |
| 2025/11/10 | 1,031 | 1,041 | 1,027 | 1,034 | +12 | +1.2% | 376,500 |
| 2025/11/07 | 1,002 | 1,027 | 1,002 | 1,022 | +20 | +2% | 430,700 |
| 2025/11/06 | 1,044 | 1,046 | 1,002 | 1,002 | -33 | -3.2% | 383,900 |
| 2025/11/05 | 1,025 | 1,035 | 1,004 | 1,035 | +13 | +1.3% | 448,800 |
| 2025/11/04 | 1,042 | 1,043 | 1,022 | 1,022 | -36 | -3.4% | 476,400 |
| 2025/10/31 | 1,063 | 1,075 | 1,044 | 1,058 | -8 | -0.8% | 333,300 |
| 2025/10/30 | 1,050 | 1,076 | 1,050 | 1,066 | +13 | +1.2% | 447,600 |
| 2025/10/29 | 1,085 | 1,086 | 1,053 | 1,053 | -29 | -2.7% | 588,000 |
| 2025/10/28 | 1,094 | 1,100 | 1,080 | 1,082 | -19 | -1.7% | 425,000 |
| 2025/10/27 | 1,085 | 1,109 | 1,085 | 1,101 | +21 | +1.9% | 328,200 |
| 2025/10/24 | 1,090 | 1,093 | 1,080 | 1,080 | -10 | -0.9% | 176,700 |
| 2025/10/23 | 1,083 | 1,095 | 1,078 | 1,090 | ±0 | ±0% | 230,700 |
| 2025/10/22 | 1,100 | 1,104 | 1,089 | 1,090 | -9 | -0.8% | 202,000 |
| 2025/10/21 | 1,100 | 1,104 | 1,088 | 1,099 | -2 | -0.2% | 247,900 |
| 2025/10/20 | 1,083 | 1,110 | 1,083 | 1,101 | +32 | +3% | 408,300 |
| 2025/10/17 | 1,070 | 1,083 | 1,064 | 1,069 | -5 | -0.5% | 314,400 |
| 2025/10/16 | 1,079 | 1,093 | 1,072 | 1,074 | -5 | -0.5% | 311,500 |
| 2025/10/15 | 1,095 | 1,098 | 1,069 | 1,079 | -16 | -1.5% | 497,600 |
| 2025/10/14 | 1,106 | 1,114 | 1,089 | 1,095 | -35 | -3.1% | 446,400 |
| 2025/10/10 | 1,133 | 1,144 | 1,123 | 1,130 | -15 | -1.3% | 356,100 |
| 2025/10/09 | 1,150 | 1,159 | 1,138 | 1,145 | -8 | -0.7% | 338,600 |
| 2025/10/08 | 1,148 | 1,179 | 1,141 | 1,153 | +13 | +1.1% | 381,300 |
| 2025/10/07 | 1,155 | 1,159 | 1,128 | 1,140 | -19 | -1.6% | 499,200 |
| 2025/10/06 | 1,205 | 1,205 | 1,134 | 1,159 | -22 | -1.9% | 638,900 |
| 2025/10/03 | 1,167 | 1,185 | 1,159 | 1,181 | +12 | +1% | 511,600 |
| 2025/10/02 | 1,152 | 1,173 | 1,151 | 1,169 | +18 | +1.6% | 378,100 |
| 2025/10/01 | 1,180 | 1,183 | 1,149 | 1,151 | -41 | -3.4% | 686,800 |
| 2025/09/30 | 1,182 | 1,196 | 1,172 | 1,192 | +15 | +1.3% | 364,700 |
| 2025/09/29 | 1,221 | 1,223 | 1,169 | 1,177 | -36 | -3% | 514,700 |
| 2025/09/26 | 1,170 | 1,215 | 1,169 | 1,213 | +43 | +3.7% | 633,900 |
| 2025/09/25 | 1,170 | 1,189 | 1,163 | 1,170 | -5 | -0.4% | 609,200 |
| 2025/09/24 | 1,162 | 1,175 | 1,138 | 1,175 | +2 | +0.2% | 689,200 |
| 2025/09/22 | 1,170 | 1,187 | 1,169 | 1,173 | +3 | +0.3% | 661,400 |
1～
50
件表示中 / 1835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 | 127,600円 | +21.1% | +24.2% | 0.33% | 25.49倍 | 5.12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 |
| 日ビジシス | 160,900円 | +2.3% | +11.2% | 2.80% | 12.51倍 | 2.70倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| チェンジＨＤ | 104,000円 | +18.6% | +3.8% | 2.21% | 9.15倍 | 1.72倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| グリーＨＤ | 40,500円 | +17.8% | +107.4% | 3.70% | 13.29倍 | 0.75倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ブロドリーフ | 73,000円 | +13.1% | +166.1% | 0.68% | 65.77倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
