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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,139 | 1,154 | 1,119 | 1,125 | -2 | -0.2% | 476,900 |
| 2024/02/27 | 1,133 | 1,147 | 1,116 | 1,127 | +19 | +1.7% | 668,800 |
| 2024/02/26 | 1,065 | 1,128 | 1,044 | 1,108 | +51 | +4.8% | 1,091,400 |
| 2024/02/22 | 1,064 | 1,068 | 1,046 | 1,057 | +4 | +0.4% | 432,800 |
| 2024/02/21 | 1,073 | 1,076 | 1,042 | 1,053 | -30 | -2.8% | 523,900 |
| 2024/02/20 | 1,085 | 1,092 | 1,060 | 1,083 | +8 | +0.7% | 539,800 |
| 2024/02/19 | 1,049 | 1,085 | 1,045 | 1,075 | +31 | +3% | 557,300 |
| 2024/02/16 | 1,058 | 1,066 | 1,033 | 1,044 | +1 | +0.1% | 702,400 |
| 2024/02/15 | 1,023 | 1,050 | 1,022 | 1,043 | +20 | +2% | 681,800 |
| 2024/02/14 | 1,038 | 1,055 | 1,023 | 1,023 | -60 | -5.5% | 1,086,500 |
| 2024/02/13 | 1,073 | 1,087 | 1,059 | 1,083 | +27 | +2.6% | 708,200 |
| 2024/02/09 | 1,046 | 1,069 | 1,034 | 1,056 | +2 | +0.2% | 816,100 |
| 2024/02/08 | 1,050 | 1,062 | 1,026 | 1,054 | -9 | -0.8% | 1,152,800 |
| 2024/02/07 | 1,067 | 1,071 | 1,035 | 1,063 | -22 | -2% | 1,322,000 |
| 2024/02/06 | 1,104 | 1,108 | 1,078 | 1,085 | -40 | -3.6% | 1,070,100 |
| 2024/02/05 | 1,116 | 1,146 | 1,109 | 1,125 | -12 | -1.1% | 713,300 |
| 2024/02/02 | 1,125 | 1,151 | 1,119 | 1,137 | -8 | -0.7% | 852,500 |
| 2024/02/01 | 1,131 | 1,150 | 1,108 | 1,145 | -11 | -1% | 977,600 |
| 2024/01/31 | 1,159 | 1,160 | 1,125 | 1,156 | -17 | -1.4% | 888,900 |
| 2024/01/30 | 1,190 | 1,193 | 1,160 | 1,173 | +1 | +0.1% | 457,900 |
| 2024/01/29 | 1,190 | 1,203 | 1,172 | 1,172 | -14 | -1.2% | 650,900 |
| 2024/01/26 | 1,196 | 1,198 | 1,165 | 1,186 | -26 | -2.1% | 1,105,300 |
| 2024/01/25 | 1,183 | 1,222 | 1,147 | 1,212 | +26 | +2.2% | 1,540,500 |
| 2024/01/24 | 1,187 | 1,222 | 1,161 | 1,186 | -4 | -0.3% | 1,228,100 |
| 2024/01/23 | 1,140 | 1,218 | 1,137 | 1,190 | +92 | +8.4% | 3,284,900 |
| 2024/01/22 | 1,031 | 1,100 | 1,025 | 1,098 | +60 | +5.8% | 1,327,000 |
| 2024/01/19 | 1,053 | 1,071 | 1,035 | 1,038 | -21 | -2% | 1,563,600 |
| 2024/01/18 | 1,110 | 1,116 | 1,049 | 1,059 | -64 | -5.7% | 1,691,800 |
| 2024/01/17 | 1,152 | 1,166 | 1,123 | 1,123 | -32 | -2.8% | 672,700 |
| 2024/01/16 | 1,176 | 1,187 | 1,148 | 1,155 | -17 | -1.5% | 653,300 |
| 2024/01/15 | 1,174 | 1,175 | 1,132 | 1,172 | +22 | +1.9% | 855,400 |
| 2024/01/12 | 1,134 | 1,156 | 1,120 | 1,150 | +19 | +1.7% | 781,800 |
| 2024/01/11 | 1,160 | 1,162 | 1,126 | 1,131 | -15 | -1.3% | 783,200 |
| 2024/01/10 | 1,140 | 1,169 | 1,123 | 1,146 | -9 | -0.8% | 839,900 |
| 2024/01/09 | 1,181 | 1,191 | 1,146 | 1,155 | -16 | -1.4% | 924,600 |
| 2024/01/05 | 1,232 | 1,233 | 1,166 | 1,171 | -61 | -5% | 976,900 |
| 2024/01/04 | 1,249 | 1,249 | 1,213 | 1,232 | -36 | -2.8% | 584,200 |
| 2023/12/29 | 1,286 | 1,303 | 1,254 | 1,268 | -9 | -0.7% | 499,600 |
| 2023/12/28 | 1,250 | 1,278 | 1,227 | 1,277 | +40 | +3.2% | 549,000 |
| 2023/12/27 | 1,199 | 1,247 | 1,193 | 1,237 | +60 | +5.1% | 657,200 |
| 2023/12/26 | 1,170 | 1,204 | 1,170 | 1,177 | +6 | +0.5% | 480,300 |
| 2023/12/25 | 1,199 | 1,203 | 1,167 | 1,171 | -18 | -1.5% | 349,900 |
| 2023/12/22 | 1,182 | 1,207 | 1,178 | 1,189 | +3 | +0.3% | 516,700 |
| 2023/12/21 | 1,202 | 1,211 | 1,182 | 1,186 | -38 | -3.1% | 660,900 |
| 2023/12/20 | 1,215 | 1,268 | 1,202 | 1,224 | +15 | +1.2% | 931,400 |
| 2023/12/19 | 1,200 | 1,239 | 1,196 | 1,209 | +3 | +0.2% | 962,500 |
| 2023/12/18 | 1,246 | 1,263 | 1,198 | 1,206 | -48 | -3.8% | 857,200 |
| 2023/12/15 | 1,220 | 1,279 | 1,212 | 1,254 | -97 | -7.2% | 1,625,500 |
| 2023/12/14 | 1,380 | 1,398 | 1,341 | 1,351 | +20 | +1.5% | 1,306,500 |
| 2023/12/13 | 1,312 | 1,363 | 1,311 | 1,331 | +18 | +1.4% | 644,800 |
51～
100
件表示中 / 1452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 | 96,000円 | +23.6% | +62.7% | 0.00% | 26.53倍 | 3.87倍 |
|
ネット印刷を小口から仲介する「ラクスル」が中心。テレビＣＭ等の運用支援や印鑑ＥＣも |
| ＴＤＣソフト | 113,800円 | +8.3% | +8.2% | 2.11% | 17.35倍 | 2.90倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| エイベックス | 124,600円 | -2.5% | +19.5% | 4.01% | 17.09倍 | 1.02倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＪＦＥ－ＳＩ | 357,000円 | +0.2% | -10.1% | 2.86% | 12.32倍 | 1.93倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| プロトコーポ | 133,300円 | +1.4% | -0.6% | 3.75% | 9.63倍 | 1.13倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム
