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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,400 | 1,437 | 1,359 | 1,414 | +10 | +0.7% | 1,465,800 |
| 2023/06/19 | 1,314 | 1,433 | 1,306 | 1,404 | +98 | +7.5% | 2,716,600 |
| 2023/06/16 | 1,266 | 1,328 | 1,265 | 1,306 | +46 | +3.7% | 1,677,800 |
| 2023/06/15 | 1,289 | 1,300 | 1,251 | 1,260 | -32 | -2.5% | 1,506,400 |
| 2023/06/14 | 1,292 | 1,325 | 1,273 | 1,292 | -8 | -0.6% | 1,905,000 |
| 2023/06/13 | 1,367 | 1,438 | 1,293 | 1,300 | -58 | -4.3% | 2,292,800 |
| 2023/06/12 | 1,367 | 1,367 | 1,276 | 1,358 | +21 | +1.6% | 3,761,900 |
| 2023/06/09 | 1,350 | 1,358 | 1,324 | 1,337 | +2 | +0.1% | 1,333,000 |
| 2023/06/08 | 1,348 | 1,370 | 1,318 | 1,335 | -43 | -3.1% | 1,545,400 |
| 2023/06/07 | 1,402 | 1,439 | 1,374 | 1,378 | +10 | +0.7% | 1,271,400 |
| 2023/06/06 | 1,361 | 1,413 | 1,340 | 1,368 | +7 | +0.5% | 1,175,000 |
| 2023/06/05 | 1,334 | 1,364 | 1,305 | 1,361 | +55 | +4.2% | 1,170,700 |
| 2023/06/02 | 1,263 | 1,317 | 1,257 | 1,306 | +50 | +4% | 719,800 |
| 2023/06/01 | 1,268 | 1,285 | 1,241 | 1,256 | -31 | -2.4% | 1,047,500 |
| 2023/05/31 | 1,300 | 1,311 | 1,275 | 1,287 | -30 | -2.3% | 840,300 |
| 2023/05/30 | 1,292 | 1,322 | 1,256 | 1,317 | +32 | +2.5% | 919,100 |
| 2023/05/29 | 1,340 | 1,340 | 1,281 | 1,285 | -32 | -2.4% | 765,400 |
| 2023/05/26 | 1,285 | 1,330 | 1,269 | 1,317 | +22 | +1.7% | 929,300 |
| 2023/05/25 | 1,311 | 1,316 | 1,291 | 1,295 | -26 | -2% | 911,900 |
| 2023/05/24 | 1,335 | 1,357 | 1,319 | 1,321 | -29 | -2.1% | 717,400 |
| 2023/05/23 | 1,396 | 1,407 | 1,350 | 1,350 | -38 | -2.7% | 842,800 |
| 2023/05/22 | 1,390 | 1,394 | 1,363 | 1,388 | +6 | +0.4% | 488,800 |
| 2023/05/19 | 1,400 | 1,429 | 1,378 | 1,382 | -1 | -0.1% | 752,700 |
| 2023/05/18 | 1,428 | 1,461 | 1,381 | 1,383 | +26 | +1.9% | 1,765,800 |
| 2023/05/17 | 1,356 | 1,375 | 1,345 | 1,357 | ±0 | ±0% | 451,900 |
| 2023/05/16 | 1,362 | 1,370 | 1,330 | 1,357 | +10 | +0.7% | 410,100 |
| 2023/05/15 | 1,329 | 1,352 | 1,318 | 1,347 | +22 | +1.7% | 343,000 |
| 2023/05/12 | 1,319 | 1,327 | 1,304 | 1,325 | +4 | +0.3% | 483,900 |
| 2023/05/11 | 1,337 | 1,358 | 1,319 | 1,321 | -24 | -1.8% | 581,400 |
| 2023/05/10 | 1,385 | 1,396 | 1,345 | 1,345 | -41 | -3% | 672,900 |
| 2023/05/09 | 1,435 | 1,438 | 1,386 | 1,386 | -56 | -3.9% | 590,800 |
| 2023/05/08 | 1,417 | 1,448 | 1,413 | 1,442 | +33 | +2.3% | 559,600 |
| 2023/05/02 | 1,428 | 1,430 | 1,358 | 1,409 | -29 | -2% | 920,700 |
| 2023/05/01 | 1,388 | 1,441 | 1,368 | 1,438 | +61 | +4.4% | 1,292,000 |
| 2023/04/28 | 1,350 | 1,377 | 1,335 | 1,377 | +48 | +3.6% | 635,200 |
| 2023/04/27 | 1,308 | 1,332 | 1,308 | 1,329 | +18 | +1.4% | 1,141,400 |
| 2023/04/26 | 1,333 | 1,333 | 1,306 | 1,311 | -40 | -3% | 655,600 |
| 2023/04/25 | 1,332 | 1,356 | 1,325 | 1,351 | +16 | +1.2% | 534,100 |
| 2023/04/24 | 1,344 | 1,373 | 1,326 | 1,335 | +5 | +0.4% | 421,700 |
| 2023/04/21 | 1,350 | 1,374 | 1,316 | 1,330 | -16 | -1.2% | 653,700 |
| 2023/04/20 | 1,323 | 1,354 | 1,319 | 1,346 | +7 | +0.5% | 440,200 |
| 2023/04/19 | 1,330 | 1,361 | 1,314 | 1,339 | -15 | -1.1% | 557,100 |
| 2023/04/18 | 1,376 | 1,381 | 1,354 | 1,354 | -28 | -2% | 543,700 |
| 2023/04/17 | 1,354 | 1,382 | 1,345 | 1,382 | -1 | -0.1% | 741,400 |
| 2023/04/14 | 1,344 | 1,388 | 1,331 | 1,383 | +52 | +3.9% | 1,136,700 |
| 2023/04/13 | 1,263 | 1,338 | 1,252 | 1,331 | +46 | +3.6% | 1,127,200 |
| 2023/04/12 | 1,309 | 1,315 | 1,271 | 1,285 | -5 | -0.4% | 702,400 |
| 2023/04/11 | 1,300 | 1,315 | 1,283 | 1,290 | ±0 | ±0% | 640,200 |
| 2023/04/10 | 1,303 | 1,317 | 1,258 | 1,290 | ±0 | ±0% | 810,600 |
| 2023/04/07 | 1,306 | 1,313 | 1,277 | 1,290 | -19 | -1.5% | 870,400 |
501～
550
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
