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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,136 | 1,152 | 1,120 | 1,134 | -5 | -0.4% | 685,500 |
| 2025/06/13 | 1,185 | 1,185 | 1,115 | 1,139 | -106 | -8.5% | 2,483,500 |
| 2025/06/12 | 1,244 | 1,256 | 1,226 | 1,245 | ±0 | ±0% | 521,000 |
| 2025/06/11 | 1,240 | 1,256 | 1,231 | 1,245 | +12 | +1% | 364,500 |
| 2025/06/10 | 1,236 | 1,246 | 1,226 | 1,233 | -1 | -0.1% | 226,200 |
| 2025/06/09 | 1,219 | 1,235 | 1,212 | 1,234 | +21 | +1.7% | 219,800 |
| 2025/06/06 | 1,219 | 1,233 | 1,208 | 1,213 | -2 | -0.2% | 295,300 |
| 2025/06/05 | 1,210 | 1,229 | 1,202 | 1,215 | +13 | +1.1% | 332,000 |
| 2025/06/04 | 1,173 | 1,224 | 1,172 | 1,202 | +12 | +1% | 434,500 |
| 2025/06/03 | 1,214 | 1,237 | 1,190 | 1,190 | -35 | -2.9% | 496,900 |
| 2025/06/02 | 1,212 | 1,227 | 1,208 | 1,225 | +13 | +1.1% | 252,300 |
| 2025/05/30 | 1,195 | 1,216 | 1,195 | 1,212 | +8 | +0.7% | 182,600 |
| 2025/05/29 | 1,205 | 1,211 | 1,192 | 1,204 | +13 | +1.1% | 283,200 |
| 2025/05/28 | 1,230 | 1,232 | 1,191 | 1,191 | -27 | -2.2% | 312,800 |
| 2025/05/27 | 1,192 | 1,232 | 1,192 | 1,218 | +35 | +3% | 397,700 |
| 2025/05/26 | 1,155 | 1,190 | 1,148 | 1,183 | +30 | +2.6% | 217,500 |
| 2025/05/23 | 1,165 | 1,169 | 1,143 | 1,153 | -1 | -0.1% | 196,700 |
| 2025/05/22 | 1,142 | 1,168 | 1,140 | 1,154 | -8 | -0.7% | 153,800 |
| 2025/05/21 | 1,164 | 1,169 | 1,151 | 1,162 | ±0 | ±0% | 202,300 |
| 2025/05/20 | 1,173 | 1,179 | 1,145 | 1,162 | -10 | -0.9% | 210,800 |
| 2025/05/19 | 1,170 | 1,179 | 1,158 | 1,172 | +2 | +0.2% | 181,900 |
| 2025/05/16 | 1,156 | 1,173 | 1,153 | 1,170 | +14 | +1.2% | 180,400 |
| 2025/05/15 | 1,180 | 1,184 | 1,153 | 1,156 | -35 | -2.9% | 257,400 |
| 2025/05/14 | 1,195 | 1,203 | 1,173 | 1,191 | -5 | -0.4% | 232,900 |
| 2025/05/13 | 1,200 | 1,207 | 1,184 | 1,196 | +9 | +0.8% | 252,300 |
| 2025/05/12 | 1,190 | 1,195 | 1,170 | 1,187 | +5 | +0.4% | 218,500 |
| 2025/05/09 | 1,180 | 1,190 | 1,169 | 1,182 | +5 | +0.4% | 231,700 |
| 2025/05/08 | 1,170 | 1,177 | 1,158 | 1,177 | +26 | +2.3% | 220,100 |
| 2025/05/07 | 1,135 | 1,157 | 1,131 | 1,151 | +11 | +1% | 190,300 |
| 2025/05/02 | 1,146 | 1,153 | 1,136 | 1,140 | -24 | -2.1% | 226,400 |
| 2025/05/01 | 1,148 | 1,177 | 1,144 | 1,164 | +16 | +1.4% | 224,100 |
| 2025/04/30 | 1,155 | 1,166 | 1,147 | 1,148 | +3 | +0.3% | 339,000 |
| 2025/04/28 | 1,129 | 1,149 | 1,122 | 1,145 | +11 | +1% | 1,123,700 |
| 2025/04/25 | 1,139 | 1,149 | 1,131 | 1,134 | +1 | +0.1% | 237,300 |
| 2025/04/24 | 1,133 | 1,150 | 1,130 | 1,133 | ±0 | ±0% | 225,100 |
| 2025/04/23 | 1,149 | 1,152 | 1,126 | 1,133 | -3 | -0.3% | 299,900 |
| 2025/04/22 | 1,137 | 1,154 | 1,121 | 1,136 | +28 | +2.5% | 695,800 |
| 2025/04/21 | 1,065 | 1,115 | 1,065 | 1,108 | +43 | +4% | 648,000 |
| 2025/04/18 | 1,065 | 1,070 | 1,052 | 1,065 | ±0 | ±0% | 240,200 |
| 2025/04/17 | 1,040 | 1,065 | 1,027 | 1,065 | +22 | +2.1% | 283,400 |
| 2025/04/16 | 1,051 | 1,055 | 1,029 | 1,043 | -13 | -1.2% | 368,200 |
| 2025/04/15 | 1,065 | 1,080 | 1,052 | 1,056 | -9 | -0.8% | 327,400 |
| 2025/04/14 | 1,056 | 1,084 | 1,050 | 1,065 | -2 | -0.2% | 411,300 |
| 2025/04/11 | 1,006 | 1,078 | 996 | 1,067 | +45 | +4.4% | 957,300 |
| 2025/04/10 | 1,026 | 1,032 | 997 | 1,022 | +72 | +7.6% | 651,400 |
| 2025/04/09 | 963 | 964 | 931 | 950 | -43 | -4.3% | 672,000 |
| 2025/04/08 | 948 | 993 | 945 | 993 | +120 | +13.7% | 785,200 |
| 2025/04/07 | 855 | 901 | 844 | 873 | -76 | -8% | 705,100 |
| 2025/04/04 | 961 | 967 | 925 | 949 | -42 | -4.2% | 671,100 |
| 2025/04/03 | 960 | 992 | 955 | 991 | -5 | -0.5% | 385,000 |
1～
50
件表示中 / 1719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 | 113,400円 | +20.3% | +66.6% | 0.26% | 24.30倍 | 4.21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 |
| コロプラ | 52,000円 | +7.8% | - | 3.85% | 133.68倍 | 0.97倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| アイル | 268,700円 | +9.4% | +12.6% | 1.75% | 20.38倍 | 9.03倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ベース | 343,500円 | +13.9% | +19.8% | 3.41% | 14.70倍 | 4.80倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 302,000円 | +5.9% | +7.2% | 2.42% | 14.49倍 | 2.30倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
