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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,375 | 1,386 | 1,351 | 1,375 | +10 | +0.7% | 548,900 |
| 2025/09/11 | 1,384 | 1,399 | 1,365 | 1,365 | -19 | -1.4% | 336,800 |
| 2025/09/10 | 1,375 | 1,384 | 1,360 | 1,384 | +12 | +0.9% | 216,000 |
| 2025/09/09 | 1,370 | 1,375 | 1,345 | 1,372 | +11 | +0.8% | 274,700 |
| 2025/09/08 | 1,350 | 1,368 | 1,345 | 1,361 | +21 | +1.6% | 314,200 |
| 2025/09/05 | 1,330 | 1,345 | 1,305 | 1,340 | +4 | +0.3% | 379,600 |
| 2025/09/04 | 1,330 | 1,345 | 1,317 | 1,336 | -4 | -0.3% | 402,600 |
| 2025/09/03 | 1,332 | 1,352 | 1,329 | 1,340 | -5 | -0.4% | 435,600 |
| 2025/09/02 | 1,366 | 1,371 | 1,335 | 1,345 | -21 | -1.5% | 431,400 |
| 2025/09/01 | 1,351 | 1,377 | 1,347 | 1,366 | +8 | +0.6% | 227,700 |
| 2025/08/29 | 1,360 | 1,368 | 1,346 | 1,358 | +27 | +2% | 429,800 |
| 2025/08/28 | 1,320 | 1,335 | 1,320 | 1,331 | +4 | +0.3% | 119,700 |
| 2025/08/27 | 1,328 | 1,336 | 1,319 | 1,327 | +6 | +0.5% | 185,100 |
| 2025/08/26 | 1,320 | 1,324 | 1,307 | 1,321 | -7 | -0.5% | 176,500 |
| 2025/08/25 | 1,301 | 1,337 | 1,300 | 1,328 | +27 | +2.1% | 365,800 |
| 2025/08/22 | 1,314 | 1,314 | 1,295 | 1,301 | -7 | -0.5% | 201,300 |
| 2025/08/21 | 1,303 | 1,314 | 1,299 | 1,308 | +5 | +0.4% | 164,900 |
| 2025/08/20 | 1,316 | 1,316 | 1,298 | 1,303 | -13 | -1% | 219,500 |
| 2025/08/19 | 1,305 | 1,316 | 1,296 | 1,316 | +16 | +1.2% | 283,100 |
| 2025/08/18 | 1,268 | 1,313 | 1,266 | 1,300 | +46 | +3.7% | 440,500 |
| 2025/08/15 | 1,265 | 1,268 | 1,251 | 1,254 | -8 | -0.6% | 283,600 |
| 2025/08/14 | 1,265 | 1,269 | 1,244 | 1,262 | -9 | -0.7% | 230,000 |
| 2025/08/13 | 1,270 | 1,278 | 1,257 | 1,271 | +3 | +0.2% | 262,000 |
| 2025/08/12 | 1,276 | 1,283 | 1,252 | 1,268 | -8 | -0.6% | 403,600 |
| 2025/08/08 | 1,270 | 1,284 | 1,269 | 1,276 | +5 | +0.4% | 184,400 |
| 2025/08/07 | 1,269 | 1,293 | 1,269 | 1,271 | +2 | +0.2% | 217,200 |
| 2025/08/06 | 1,278 | 1,281 | 1,264 | 1,269 | -9 | -0.7% | 296,300 |
| 2025/08/05 | 1,300 | 1,302 | 1,270 | 1,278 | -17 | -1.3% | 336,900 |
| 2025/08/04 | 1,251 | 1,309 | 1,251 | 1,295 | +23 | +1.8% | 340,800 |
| 2025/08/01 | 1,250 | 1,272 | 1,250 | 1,272 | +17 | +1.4% | 204,200 |
| 2025/07/31 | 1,251 | 1,274 | 1,242 | 1,255 | +10 | +0.8% | 304,100 |
| 2025/07/30 | 1,250 | 1,253 | 1,235 | 1,245 | -23 | -1.8% | 403,300 |
| 2025/07/29 | 1,256 | 1,268 | 1,233 | 1,268 | +7 | +0.6% | 251,400 |
| 2025/07/28 | 1,265 | 1,273 | 1,257 | 1,261 | -3 | -0.2% | 352,300 |
| 2025/07/25 | 1,259 | 1,293 | 1,259 | 1,264 | +13 | +1% | 496,900 |
| 2025/07/24 | 1,226 | 1,257 | 1,218 | 1,251 | +39 | +3.2% | 445,600 |
| 2025/07/23 | 1,258 | 1,258 | 1,211 | 1,212 | -48 | -3.8% | 425,900 |
| 2025/07/22 | 1,218 | 1,269 | 1,216 | 1,260 | +60 | +5% | 737,700 |
| 2025/07/18 | 1,236 | 1,236 | 1,198 | 1,200 | -38 | -3.1% | 368,400 |
| 2025/07/17 | 1,227 | 1,248 | 1,223 | 1,238 | +18 | +1.5% | 228,600 |
| 2025/07/16 | 1,206 | 1,228 | 1,195 | 1,220 | +9 | +0.7% | 315,800 |
| 2025/07/15 | 1,242 | 1,254 | 1,210 | 1,211 | -31 | -2.5% | 327,300 |
| 2025/07/14 | 1,249 | 1,264 | 1,235 | 1,242 | -7 | -0.6% | 378,900 |
| 2025/07/11 | 1,272 | 1,279 | 1,245 | 1,249 | -23 | -1.8% | 380,300 |
| 2025/07/10 | 1,241 | 1,274 | 1,227 | 1,272 | +48 | +3.9% | 665,000 |
| 2025/07/09 | 1,202 | 1,232 | 1,192 | 1,224 | +33 | +2.8% | 810,900 |
| 2025/07/08 | 1,164 | 1,199 | 1,146 | 1,191 | +49 | +4.3% | 859,200 |
| 2025/07/07 | 1,111 | 1,146 | 1,108 | 1,142 | +19 | +1.7% | 617,200 |
| 2025/07/04 | 1,132 | 1,137 | 1,118 | 1,123 | -8 | -0.7% | 246,900 |
| 2025/07/03 | 1,128 | 1,134 | 1,111 | 1,131 | -1 | -0.1% | 554,600 |
1～
50
件表示中 / 1781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 | 137,500円 | +20.3% | +66.6% | 0.22% | 29.49倍 | 5.11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 | 518,000円 | +5.8% | +8.0% | 3.09% | 14.31倍 | 1.14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 |
| グリーＨＤ | 45,600円 | +17.8% | +107.4% | 3.29% | 14.94倍 | 0.84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 |
| エムアップＨＤ | 219,200円 | +8.6% | +14.3% | 0.91% | 31.10倍 | 10.09倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 東計電算 | 411,500円 | +6.8% | +7.2% | 3.04% | 15.34倍 | 1.75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
