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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 6,750 | 6,890 | 6,750 | 6,830 | +80 | +1.2% | 66,500 |
| 2021/11/09 | 6,860 | 6,880 | 6,690 | 6,750 | -110 | -1.6% | 68,300 |
| 2021/11/08 | 6,990 | 7,070 | 6,760 | 6,860 | +260 | +3.9% | 176,800 |
| 2021/11/05 | 6,490 | 6,670 | 6,490 | 6,600 | +200 | +3.1% | 106,500 |
| 2021/11/04 | 6,360 | 6,430 | 6,250 | 6,400 | +20 | +0.3% | 91,300 |
| 2021/11/02 | 6,450 | 6,640 | 6,380 | 6,380 | -170 | -2.6% | 104,500 |
| 2021/11/01 | 6,450 | 6,550 | 6,370 | 6,550 | +280 | +4.5% | 145,500 |
| 2021/10/29 | 6,110 | 6,270 | 6,060 | 6,270 | +150 | +2.5% | 127,300 |
| 2021/10/28 | 6,130 | 6,220 | 6,070 | 6,120 | -60 | -1% | 106,300 |
| 2021/10/27 | 6,220 | 6,240 | 6,040 | 6,180 | -10 | -0.2% | 79,900 |
| 2021/10/26 | 6,130 | 6,190 | 6,090 | 6,190 | +150 | +2.5% | 78,300 |
| 2021/10/25 | 5,910 | 6,040 | 5,910 | 6,040 | +70 | +1.2% | 37,200 |
| 2021/10/22 | 6,020 | 6,100 | 5,920 | 5,970 | -30 | -0.5% | 82,700 |
| 2021/10/21 | 6,150 | 6,210 | 6,000 | 6,000 | -200 | -3.2% | 86,200 |
| 2021/10/20 | 6,180 | 6,270 | 6,160 | 6,200 | +140 | +2.3% | 126,700 |
| 2021/10/19 | 5,950 | 6,110 | 5,940 | 6,060 | +100 | +1.7% | 112,100 |
| 2021/10/18 | 5,850 | 5,970 | 5,820 | 5,960 | +170 | +2.9% | 116,300 |
| 2021/10/15 | 5,730 | 5,810 | 5,620 | 5,790 | +210 | +3.8% | 66,800 |
| 2021/10/14 | 5,590 | 5,680 | 5,520 | 5,580 | +20 | +0.4% | 72,400 |
| 2021/10/13 | 5,620 | 5,710 | 5,550 | 5,560 | -90 | -1.6% | 48,300 |
| 2021/10/12 | 5,710 | 5,750 | 5,600 | 5,650 | -80 | -1.4% | 95,800 |
| 2021/10/11 | 5,590 | 5,730 | 5,450 | 5,730 | +80 | +1.4% | 71,600 |
| 2021/10/08 | 5,570 | 5,790 | 5,570 | 5,650 | +130 | +2.4% | 146,400 |
| 2021/10/07 | 5,430 | 5,570 | 5,410 | 5,520 | +210 | +4% | 241,900 |
| 2021/10/06 | 5,450 | 5,550 | 5,290 | 5,310 | +160 | +3.1% | 246,600 |
| 2021/10/05 | 5,300 | 5,300 | 5,100 | 5,150 | -370 | -6.7% | 321,300 |
| 2021/10/04 | 5,720 | 5,720 | 5,500 | 5,520 | -200 | -3.5% | 132,200 |
| 2021/10/01 | 5,780 | 5,860 | 5,710 | 5,720 | -160 | -2.7% | 137,800 |
| 2021/09/30 | 5,920 | 5,960 | 5,810 | 5,880 | -40 | -0.7% | 164,200 |
| 2021/09/29 | 5,860 | 5,930 | 5,770 | 5,920 | -110 | -1.8% | 154,500 |
| 2021/09/28 | 6,210 | 6,210 | 5,950 | 6,030 | -260 | -4.1% | 149,600 |
| 2021/09/27 | 6,430 | 6,470 | 6,270 | 6,290 | -160 | -2.5% | 98,100 |
| 2021/09/24 | 6,480 | 6,500 | 6,250 | 6,450 | +50 | +0.8% | 194,800 |
| 2021/09/22 | 6,560 | 6,730 | 6,400 | 6,400 | -80 | -1.2% | 164,500 |
| 2021/09/21 | 6,570 | 6,640 | 6,430 | 6,480 | -340 | -5% | 212,600 |
| 2021/09/17 | 6,690 | 6,880 | 6,580 | 6,820 | +190 | +2.9% | 147,300 |
| 2021/09/16 | 6,740 | 6,780 | 6,480 | 6,630 | -10 | -0.2% | 169,100 |
| 2021/09/15 | 6,300 | 6,720 | 6,300 | 6,640 | +400 | +6.4% | 295,900 |
| 2021/09/14 | 6,270 | 6,410 | 6,160 | 6,240 | +230 | +3.8% | 228,900 |
| 2021/09/13 | 6,250 | 6,270 | 5,870 | 6,010 | -120 | -2% | 339,200 |
| 2021/09/10 | 5,920 | 6,180 | 5,890 | 6,130 | +180 | +3% | 204,900 |
| 2021/09/09 | 5,850 | 5,990 | 5,830 | 5,950 | ±0 | ±0% | 131,700 |
| 2021/09/08 | 5,950 | 5,970 | 5,810 | 5,950 | +10 | +0.2% | 87,500 |
| 2021/09/07 | 6,000 | 6,040 | 5,910 | 5,940 | ±0 | ±0% | 85,800 |
| 2021/09/06 | 5,760 | 5,970 | 5,750 | 5,940 | +220 | +3.8% | 81,400 |
| 2021/09/03 | 5,710 | 5,790 | 5,600 | 5,720 | -90 | -1.5% | 151,200 |
| 2021/09/02 | 5,880 | 6,010 | 5,700 | 5,810 | -40 | -0.7% | 142,900 |
| 2021/09/01 | 5,820 | 5,850 | 5,740 | 5,850 | +40 | +0.7% | 67,600 |
| 2021/08/31 | 5,680 | 5,830 | 5,670 | 5,810 | +230 | +4.1% | 127,100 |
| 2021/08/30 | 5,700 | 5,710 | 5,500 | 5,580 | -50 | -0.9% | 159,300 |
851～
900
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
