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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/08/02 | 1,385 | 1,390 | 1,354 | 1,384 | -14 | -1% | 762,700 |
| 2023/08/01 | 1,412 | 1,419 | 1,384 | 1,398 | -5 | -0.4% | 796,900 |
| 2023/07/31 | 1,466 | 1,478 | 1,398 | 1,403 | -44 | -3% | 1,222,500 |
| 2023/07/28 | 1,388 | 1,447 | 1,382 | 1,447 | +37 | +2.6% | 624,400 |
| 2023/07/27 | 1,397 | 1,414 | 1,388 | 1,410 | +6 | +0.4% | 692,200 |
| 2023/07/26 | 1,448 | 1,456 | 1,395 | 1,404 | -43 | -3% | 806,200 |
| 2023/07/25 | 1,518 | 1,518 | 1,435 | 1,447 | -68 | -4.5% | 1,056,500 |
| 2023/07/24 | 1,469 | 1,523 | 1,464 | 1,515 | +58 | +4% | 636,500 |
| 2023/07/21 | 1,469 | 1,491 | 1,456 | 1,457 | -13 | -0.9% | 471,700 |
| 2023/07/20 | 1,482 | 1,482 | 1,440 | 1,470 | -23 | -1.5% | 556,600 |
| 2023/07/19 | 1,480 | 1,500 | 1,465 | 1,493 | +32 | +2.2% | 544,500 |
| 2023/07/18 | 1,486 | 1,490 | 1,450 | 1,461 | -25 | -1.7% | 766,800 |
| 2023/07/14 | 1,561 | 1,565 | 1,482 | 1,486 | -60 | -3.9% | 1,014,000 |
| 2023/07/13 | 1,490 | 1,576 | 1,482 | 1,546 | +41 | +2.7% | 1,281,700 |
| 2023/07/12 | 1,551 | 1,568 | 1,490 | 1,505 | -42 | -2.7% | 1,452,000 |
| 2023/07/11 | 1,498 | 1,575 | 1,488 | 1,547 | +55 | +3.7% | 2,212,900 |
| 2023/07/10 | 1,454 | 1,497 | 1,441 | 1,492 | +36 | +2.5% | 1,408,800 |
| 2023/07/07 | 1,387 | 1,466 | 1,380 | 1,456 | +48 | +3.4% | 1,430,100 |
| 2023/07/06 | 1,401 | 1,425 | 1,370 | 1,408 | -2 | -0.1% | 1,045,000 |
| 2023/07/05 | 1,402 | 1,415 | 1,381 | 1,410 | +14 | +1% | 811,100 |
| 2023/07/04 | 1,344 | 1,410 | 1,342 | 1,396 | +45 | +3.3% | 834,600 |
| 2023/07/03 | 1,345 | 1,351 | 1,313 | 1,351 | +8 | +0.6% | 777,800 |
| 2023/06/30 | 1,330 | 1,347 | 1,309 | 1,343 | -1 | -0.1% | 1,117,100 |
| 2023/06/29 | 1,394 | 1,401 | 1,338 | 1,344 | -36 | -2.6% | 648,900 |
| 2023/06/28 | 1,375 | 1,381 | 1,348 | 1,380 | +21 | +1.5% | 494,100 |
| 2023/06/27 | 1,341 | 1,365 | 1,321 | 1,359 | -4 | -0.3% | 837,300 |
| 2023/06/26 | 1,370 | 1,381 | 1,347 | 1,363 | -35 | -2.5% | 873,100 |
| 2023/06/23 | 1,450 | 1,468 | 1,380 | 1,398 | -23 | -1.6% | 1,258,600 |
| 2023/06/22 | 1,413 | 1,436 | 1,386 | 1,421 | -15 | -1% | 932,200 |
| 2023/06/21 | 1,427 | 1,478 | 1,415 | 1,436 | +22 | +1.6% | 1,460,700 |
451～
500
件表示中 / 1733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 | 112,300円 | +20.3% | +66.6% | 0.27% | 24.06倍 | 4.17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 |
| クレスコ | 162,100円 | +8.9% | +13.5% | 3.58% | 13.56倍 | 2.16倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| アイル | 271,000円 | +9.4% | +12.6% | 1.73% | 20.56倍 | 9.11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 |
| コロプラ | 50,800円 | +7.8% | - | 3.94% | 130.59倍 | 0.95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 |
| フィックスタース | 195,600円 | +16.3% | +12.8% | 0.92% | 33.20倍 | 8.53倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
