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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/04/06 | 1,334 | 1,349 | 1,305 | 1,309 | -54 | -4% | 807,100 |
| 2023/04/05 | 1,381 | 1,385 | 1,360 | 1,363 | -41 | -2.9% | 542,700 |
| 2023/04/04 | 1,444 | 1,449 | 1,375 | 1,404 | -26 | -1.8% | 808,400 |
| 2023/04/03 | 1,406 | 1,443 | 1,387 | 1,430 | +54 | +3.9% | 1,044,000 |
| 2023/03/31 | 1,420 | 1,422 | 1,351 | 1,376 | -24 | -1.7% | 861,100 |
| 2023/03/30 | 1,399 | 1,434 | 1,378 | 1,400 | +19 | +1.4% | 982,500 |
| 2023/03/29 | 1,348 | 1,381 | 1,339 | 1,381 | +53 | +4% | 1,157,600 |
| 2023/03/28 | 1,426 | 1,426 | 1,325 | 1,328 | -94 | -6.6% | 1,328,900 |
| 2023/03/27 | 1,472 | 1,473 | 1,419 | 1,422 | -50 | -3.4% | 823,400 |
| 2023/03/24 | 1,475 | 1,500 | 1,429 | 1,472 | -2 | -0.1% | 813,700 |
| 2023/03/23 | 1,487 | 1,493 | 1,432 | 1,474 | -36 | -2.4% | 814,200 |
| 2023/03/22 | 1,537 | 1,573 | 1,505 | 1,510 | +18 | +1.2% | 978,200 |
| 2023/03/20 | 1,621 | 1,630 | 1,491 | 1,492 | -89 | -5.6% | 957,400 |
| 2023/03/17 | 1,528 | 1,601 | 1,487 | 1,581 | +72 | +4.8% | 1,316,600 |
| 2023/03/16 | 1,535 | 1,542 | 1,460 | 1,509 | -68 | -4.3% | 1,606,600 |
| 2023/03/15 | 1,630 | 1,679 | 1,566 | 1,577 | -13 | -0.8% | 1,444,100 |
| 2023/03/14 | 1,667 | 1,696 | 1,586 | 1,590 | -117 | -6.9% | 1,967,700 |
| 2023/03/13 | 1,769 | 1,785 | 1,617 | 1,707 | +41 | +2.5% | 4,575,300 |
| 2023/03/10 | 1,653 | 1,679 | 1,635 | 1,666 | -13 | -0.8% | 956,900 |
| 2023/03/09 | 1,668 | 1,695 | 1,643 | 1,679 | +27 | +1.6% | 1,225,000 |
| 2023/03/08 | 1,596 | 1,657 | 1,585 | 1,652 | +38 | +2.4% | 871,000 |
| 2023/03/07 | 1,556 | 1,632 | 1,536 | 1,614 | +31 | +2% | 923,000 |
| 2023/03/06 | 1,557 | 1,615 | 1,545 | 1,583 | +37 | +2.4% | 1,262,700 |
| 2023/03/03 | 1,495 | 1,570 | 1,492 | 1,546 | +63 | +4.2% | 1,178,600 |
| 2023/03/02 | 1,419 | 1,487 | 1,380 | 1,483 | +48 | +3.3% | 985,600 |
| 2023/03/01 | 1,400 | 1,442 | 1,390 | 1,435 | +73 | +5.4% | 1,304,700 |
| 2023/02/28 | 1,368 | 1,397 | 1,346 | 1,362 | +3 | +0.2% | 604,700 |
| 2023/02/27 | 1,319 | 1,361 | 1,311 | 1,359 | +17 | +1.3% | 391,700 |
| 2023/02/24 | 1,323 | 1,378 | 1,315 | 1,342 | +16 | +1.2% | 477,200 |
| 2023/02/22 | 1,308 | 1,343 | 1,294 | 1,326 | -28 | -2.1% | 405,600 |
| 2023/02/21 | 1,370 | 1,390 | 1,352 | 1,354 | ±0 | ±0% | 423,500 |
| 2023/02/20 | 1,378 | 1,379 | 1,325 | 1,354 | -19 | -1.4% | 599,800 |
| 2023/02/17 | 1,388 | 1,396 | 1,369 | 1,373 | -27 | -1.9% | 672,700 |
| 2023/02/16 | 1,418 | 1,425 | 1,389 | 1,400 | -24 | -1.7% | 783,500 |
| 2023/02/15 | 1,478 | 1,492 | 1,415 | 1,424 | -42 | -2.9% | 507,700 |
| 2023/02/14 | 1,501 | 1,521 | 1,454 | 1,466 | +5 | +0.3% | 407,400 |
| 2023/02/13 | 1,475 | 1,502 | 1,435 | 1,461 | -54 | -3.6% | 607,600 |
| 2023/02/10 | 1,528 | 1,590 | 1,500 | 1,515 | -53 | -3.4% | 476,800 |
| 2023/02/09 | 1,575 | 1,605 | 1,555 | 1,568 | -23 | -1.4% | 348,400 |
| 2023/02/08 | 1,551 | 1,592 | 1,526 | 1,591 | +38 | +2.4% | 504,900 |
| 2023/02/07 | 1,510 | 1,562 | 1,510 | 1,553 | +61 | +4.1% | 525,400 |
| 2023/02/06 | 1,485 | 1,498 | 1,462 | 1,492 | -4 | -0.3% | 438,300 |
| 2023/02/03 | 1,486 | 1,516 | 1,440 | 1,496 | -4 | -0.3% | 806,700 |
501～
550
件表示中 / 1690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 | 114,000円 | +19.3% | +32.3% | 0.26% | 26.59倍 | 4.23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 |
| 福井コンピ | 330,000円 | +6.4% | +9.9% | 2.12% | 17.23倍 | 2.71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 |
| ソフトウェアサー | 1,232,000円 | +8.3% | +13.3% | 1.22% | 11.20倍 | 1.77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 |
| ＱＰＳ研究 | 153,600円 | +72.4% | - | 0.00% | - | 9.71倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| エムアップＨＤ | 181,900円 | +29.2% | +36.0% | 0.91% | 32.44倍 | 10.33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 |
市場注目の銘柄
チャート関連のコラム
