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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,231 | 1,266 | 1,226 | 1,252 | +5 | +0.4% | 336,400 |
| 2025/02/17 | 1,261 | 1,263 | 1,241 | 1,247 | -13 | -1% | 396,900 |
| 2025/02/14 | 1,274 | 1,276 | 1,257 | 1,260 | -3 | -0.2% | 292,300 |
| 2025/02/13 | 1,265 | 1,270 | 1,255 | 1,263 | -1 | -0.1% | 281,900 |
| 2025/02/12 | 1,268 | 1,283 | 1,253 | 1,264 | -1 | -0.1% | 338,300 |
| 2025/02/10 | 1,252 | 1,278 | 1,248 | 1,265 | +2 | +0.2% | 360,900 |
| 2025/02/07 | 1,259 | 1,276 | 1,256 | 1,263 | -5 | -0.4% | 318,900 |
| 2025/02/06 | 1,275 | 1,300 | 1,252 | 1,268 | +4 | +0.3% | 432,200 |
| 2025/02/05 | 1,300 | 1,303 | 1,259 | 1,264 | -31 | -2.4% | 479,500 |
| 2025/02/04 | 1,339 | 1,343 | 1,278 | 1,295 | -31 | -2.3% | 600,200 |
| 2025/02/03 | 1,335 | 1,345 | 1,303 | 1,326 | -32 | -2.4% | 701,200 |
| 2025/01/31 | 1,425 | 1,426 | 1,348 | 1,358 | -78 | -5.4% | 958,500 |
| 2025/01/30 | 1,430 | 1,445 | 1,408 | 1,436 | +14 | +1% | 797,800 |
| 2025/01/29 | 1,394 | 1,450 | 1,385 | 1,422 | +31 | +2.2% | 1,206,700 |
| 2025/01/28 | 1,365 | 1,411 | 1,341 | 1,391 | +14 | +1% | 970,500 |
| 2025/01/27 | 1,322 | 1,388 | 1,322 | 1,377 | +55 | +4.2% | 1,032,200 |
| 2025/01/24 | 1,253 | 1,323 | 1,253 | 1,322 | +74 | +5.9% | 714,400 |
| 2025/01/23 | 1,234 | 1,266 | 1,212 | 1,248 | +31 | +2.5% | 707,200 |
| 2025/01/22 | 1,209 | 1,222 | 1,192 | 1,217 | +7 | +0.6% | 414,900 |
| 2025/01/21 | 1,213 | 1,220 | 1,191 | 1,210 | -2 | -0.2% | 506,100 |
| 2025/01/20 | 1,183 | 1,229 | 1,182 | 1,212 | +34 | +2.9% | 877,000 |
| 2025/01/17 | 1,170 | 1,181 | 1,153 | 1,178 | +13 | +1.1% | 471,100 |
| 2025/01/16 | 1,125 | 1,169 | 1,116 | 1,165 | +53 | +4.8% | 786,500 |
| 2025/01/15 | 1,134 | 1,142 | 1,106 | 1,112 | -38 | -3.3% | 677,100 |
| 2025/01/14 | 1,186 | 1,192 | 1,148 | 1,150 | -22 | -1.9% | 627,200 |
| 2025/01/10 | 1,119 | 1,184 | 1,116 | 1,172 | +52 | +4.6% | 969,100 |
| 2025/01/09 | 1,144 | 1,144 | 1,115 | 1,120 | -19 | -1.7% | 580,500 |
| 2025/01/08 | 1,160 | 1,186 | 1,133 | 1,139 | -22 | -1.9% | 829,500 |
| 2025/01/07 | 1,222 | 1,234 | 1,152 | 1,161 | -72 | -5.8% | 787,600 |
| 2025/01/06 | 1,328 | 1,333 | 1,233 | 1,233 | -98 | -7.4% | 602,200 |
| 2024/12/30 | 1,317 | 1,339 | 1,302 | 1,331 | +14 | +1.1% | 441,700 |
| 2024/12/27 | 1,318 | 1,333 | 1,311 | 1,317 | +1 | +0.1% | 332,900 |
| 2024/12/26 | 1,300 | 1,316 | 1,283 | 1,316 | +9 | +0.7% | 428,400 |
| 2024/12/25 | 1,325 | 1,339 | 1,286 | 1,307 | -9 | -0.7% | 376,900 |
| 2024/12/24 | 1,360 | 1,368 | 1,316 | 1,316 | -26 | -1.9% | 420,600 |
| 2024/12/23 | 1,373 | 1,402 | 1,341 | 1,342 | -2 | -0.1% | 549,600 |
| 2024/12/20 | 1,326 | 1,361 | 1,322 | 1,344 | +11 | +0.8% | 557,800 |
| 2024/12/19 | 1,314 | 1,363 | 1,310 | 1,333 | -10 | -0.7% | 661,900 |
| 2024/12/18 | 1,364 | 1,398 | 1,343 | 1,343 | -34 | -2.5% | 830,100 |
| 2024/12/17 | 1,410 | 1,410 | 1,364 | 1,377 | -21 | -1.5% | 1,237,200 |
| 2024/12/16 | 1,359 | 1,420 | 1,338 | 1,398 | +64 | +4.8% | 3,428,000 |
| 2024/12/13 | 1,286 | 1,343 | 1,251 | 1,334 | +228 | +20.6% | 4,016,600 |
| 2024/12/12 | 1,122 | 1,132 | 1,106 | 1,106 | -8 | -0.7% | 330,700 |
| 2024/12/11 | 1,127 | 1,130 | 1,105 | 1,114 | -18 | -1.6% | 262,600 |
| 2024/12/10 | 1,135 | 1,143 | 1,117 | 1,132 | +5 | +0.4% | 306,500 |
| 2024/12/09 | 1,118 | 1,132 | 1,110 | 1,127 | +10 | +0.9% | 291,800 |
| 2024/12/06 | 1,142 | 1,146 | 1,104 | 1,117 | -23 | -2% | 315,900 |
| 2024/12/05 | 1,120 | 1,152 | 1,117 | 1,140 | +22 | +2% | 296,100 |
| 2024/12/04 | 1,149 | 1,151 | 1,112 | 1,118 | -44 | -3.8% | 556,700 |
| 2024/12/03 | 1,123 | 1,162 | 1,112 | 1,162 | +38 | +3.4% | 439,600 |
51～
100
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
