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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,243 | 1,303 | 1,239 | 1,302 | +60 | +4.8% | 459,400 |
| 2024/10/30 | 1,267 | 1,268 | 1,230 | 1,242 | -13 | -1% | 343,000 |
| 2024/10/29 | 1,220 | 1,255 | 1,201 | 1,255 | +35 | +2.9% | 332,200 |
| 2024/10/28 | 1,231 | 1,269 | 1,220 | 1,220 | -34 | -2.7% | 387,300 |
| 2024/10/25 | 1,284 | 1,287 | 1,234 | 1,254 | -36 | -2.8% | 495,300 |
| 2024/10/24 | 1,255 | 1,316 | 1,244 | 1,290 | +46 | +3.7% | 585,300 |
| 2024/10/23 | 1,233 | 1,256 | 1,208 | 1,244 | +14 | +1.1% | 313,900 |
| 2024/10/22 | 1,260 | 1,268 | 1,223 | 1,230 | -51 | -4% | 362,700 |
| 2024/10/21 | 1,278 | 1,299 | 1,272 | 1,281 | +1 | +0.1% | 213,400 |
| 2024/10/18 | 1,306 | 1,317 | 1,269 | 1,280 | -26 | -2% | 384,400 |
| 2024/10/17 | 1,305 | 1,320 | 1,296 | 1,306 | +9 | +0.7% | 316,000 |
| 2024/10/16 | 1,333 | 1,348 | 1,297 | 1,297 | -43 | -3.2% | 471,300 |
| 2024/10/15 | 1,305 | 1,340 | 1,276 | 1,340 | +65 | +5.1% | 655,300 |
| 2024/10/11 | 1,278 | 1,287 | 1,261 | 1,275 | +19 | +1.5% | 371,400 |
| 2024/10/10 | 1,279 | 1,279 | 1,250 | 1,256 | -23 | -1.8% | 570,000 |
| 2024/10/09 | 1,305 | 1,324 | 1,279 | 1,279 | +26 | +2.1% | 891,000 |
| 2024/10/08 | 1,285 | 1,286 | 1,247 | 1,253 | -33 | -2.6% | 506,400 |
| 2024/10/07 | 1,272 | 1,300 | 1,261 | 1,286 | +44 | +3.5% | 601,400 |
| 2024/10/04 | 1,253 | 1,270 | 1,239 | 1,242 | +6 | +0.5% | 513,000 |
| 2024/10/03 | 1,195 | 1,236 | 1,171 | 1,236 | +55 | +4.7% | 965,500 |
| 2024/10/02 | 1,226 | 1,245 | 1,168 | 1,181 | -118 | -9.1% | 1,452,500 |
| 2024/10/01 | 1,298 | 1,305 | 1,275 | 1,299 | -7 | -0.5% | 730,200 |
| 2024/09/30 | 1,345 | 1,362 | 1,297 | 1,306 | -58 | -4.3% | 866,600 |
| 2024/09/27 | 1,361 | 1,373 | 1,343 | 1,364 | -5 | -0.4% | 530,800 |
| 2024/09/26 | 1,315 | 1,369 | 1,291 | 1,369 | +84 | +6.5% | 1,287,000 |
| 2024/09/25 | 1,267 | 1,307 | 1,260 | 1,285 | +45 | +3.6% | 859,800 |
| 2024/09/24 | 1,231 | 1,255 | 1,228 | 1,240 | +26 | +2.1% | 999,600 |
| 2024/09/20 | 1,161 | 1,227 | 1,155 | 1,214 | +92 | +8.2% | 1,585,700 |
| 2024/09/19 | 1,105 | 1,132 | 1,079 | 1,122 | +4 | +0.4% | 1,059,600 |
| 2024/09/18 | 1,144 | 1,167 | 1,106 | 1,118 | -12 | -1.1% | 772,500 |
| 2024/09/17 | 1,101 | 1,138 | 1,087 | 1,130 | +22 | +2% | 1,221,700 |
| 2024/09/13 | 1,193 | 1,220 | 1,093 | 1,108 | -95 | -7.9% | 2,674,400 |
| 2024/09/12 | 1,184 | 1,210 | 1,167 | 1,203 | +49 | +4.2% | 1,047,400 |
| 2024/09/11 | 1,191 | 1,203 | 1,137 | 1,154 | -46 | -3.8% | 612,900 |
| 2024/09/10 | 1,210 | 1,217 | 1,190 | 1,200 | +4 | +0.3% | 584,300 |
| 2024/09/09 | 1,148 | 1,203 | 1,142 | 1,196 | +19 | +1.6% | 546,700 |
| 2024/09/06 | 1,204 | 1,209 | 1,168 | 1,177 | -11 | -0.9% | 489,300 |
| 2024/09/05 | 1,194 | 1,227 | 1,176 | 1,188 | -7 | -0.6% | 655,000 |
| 2024/09/04 | 1,202 | 1,228 | 1,192 | 1,195 | -25 | -2% | 552,600 |
| 2024/09/03 | 1,196 | 1,223 | 1,196 | 1,220 | +24 | +2% | 428,800 |
| 2024/09/02 | 1,227 | 1,227 | 1,192 | 1,196 | -26 | -2.1% | 346,500 |
| 2024/08/30 | 1,212 | 1,225 | 1,200 | 1,222 | +10 | +0.8% | 373,600 |
| 2024/08/29 | 1,203 | 1,220 | 1,192 | 1,212 | +2 | +0.2% | 334,400 |
| 2024/08/28 | 1,218 | 1,220 | 1,193 | 1,210 | -22 | -1.8% | 593,900 |
| 2024/08/27 | 1,227 | 1,246 | 1,216 | 1,232 | -4 | -0.3% | 587,000 |
| 2024/08/26 | 1,215 | 1,243 | 1,200 | 1,236 | +66 | +5.6% | 1,183,900 |
| 2024/08/23 | 1,136 | 1,170 | 1,129 | 1,170 | +29 | +2.5% | 521,900 |
| 2024/08/22 | 1,132 | 1,141 | 1,116 | 1,141 | +11 | +1% | 405,600 |
| 2024/08/21 | 1,126 | 1,151 | 1,121 | 1,130 | -5 | -0.4% | 429,700 |
| 2024/08/20 | 1,085 | 1,135 | 1,085 | 1,135 | +56 | +5.2% | 551,600 |
151～
200
件表示中 / 1719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 | 113,400円 | +20.3% | +66.6% | 0.26% | 24.30倍 | 4.21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 |
| コロプラ | 52,000円 | +7.8% | - | 3.85% | 133.68倍 | 0.97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 |
| アイル | 268,700円 | +9.4% | +12.6% | 1.75% | 20.38倍 | 9.03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 |
| ベース | 343,500円 | +13.9% | +19.8% | 3.41% | 14.70倍 | 4.80倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 302,000円 | +5.9% | +7.2% | 2.42% | 14.49倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
