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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/02 | 1,115 | 1,132 | 1,106 | 1,132 | +10 | +0.9% | 522,400 |
| 2025/07/01 | 1,110 | 1,127 | 1,102 | 1,122 | +5 | +0.4% | 604,500 |
| 2025/06/30 | 1,123 | 1,141 | 1,117 | 1,117 | +5 | +0.4% | 487,200 |
| 2025/06/27 | 1,112 | 1,135 | 1,105 | 1,112 | +5 | +0.5% | 523,600 |
| 2025/06/26 | 1,114 | 1,133 | 1,103 | 1,107 | -11 | -1% | 510,900 |
| 2025/06/25 | 1,113 | 1,123 | 1,093 | 1,118 | +5 | +0.4% | 324,000 |
| 2025/06/24 | 1,109 | 1,133 | 1,104 | 1,113 | +16 | +1.5% | 290,900 |
| 2025/06/23 | 1,076 | 1,100 | 1,065 | 1,097 | -3 | -0.3% | 448,600 |
| 2025/06/20 | 1,116 | 1,127 | 1,100 | 1,100 | -26 | -2.3% | 547,200 |
| 2025/06/19 | 1,124 | 1,141 | 1,110 | 1,126 | +14 | +1.3% | 444,700 |
| 2025/06/18 | 1,102 | 1,129 | 1,102 | 1,112 | +10 | +0.9% | 611,700 |
| 2025/06/17 | 1,150 | 1,164 | 1,087 | 1,102 | -32 | -2.8% | 976,600 |
| 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 |
1～
50
件表示中 / 1763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 | 131,600円 | +20.3% | +66.6% | 0.23% | 28.22倍 | 4.89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 | 502,000円 | +5.8% | -7.9% | 3.19% | 19.28倍 | 1.11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 |
| 東計電算 | 430,500円 | +6.8% | +7.2% | 2.90% | 16.05倍 | 1.83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 |
| ソフトウェアサー | 1,415,000円 | +8.3% | +13.3% | 1.06% | 12.86倍 | 1.91倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| インテージＨＤ | 187,000円 | +6.8% | +33.1% | 2.57% | 22.32倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
