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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,430 | 1,478 | 1,423 | 1,454 | +6 | +0.4% | 339,900 |
| 2023/11/22 | 1,417 | 1,461 | 1,402 | 1,448 | +30 | +2.1% | 602,800 |
| 2023/11/21 | 1,396 | 1,418 | 1,379 | 1,418 | +37 | +2.7% | 348,200 |
| 2023/11/20 | 1,356 | 1,400 | 1,340 | 1,381 | +24 | +1.8% | 553,600 |
| 2023/11/17 | 1,370 | 1,374 | 1,341 | 1,357 | -18 | -1.3% | 373,300 |
| 2023/11/16 | 1,379 | 1,397 | 1,374 | 1,375 | -16 | -1.2% | 304,100 |
| 2023/11/15 | 1,424 | 1,430 | 1,387 | 1,391 | +27 | +2% | 808,200 |
| 2023/11/14 | 1,365 | 1,377 | 1,336 | 1,364 | -6 | -0.4% | 539,200 |
| 2023/11/13 | 1,405 | 1,420 | 1,367 | 1,370 | -27 | -1.9% | 357,400 |
| 2023/11/10 | 1,383 | 1,413 | 1,377 | 1,397 | -18 | -1.3% | 475,100 |
| 2023/11/09 | 1,408 | 1,427 | 1,374 | 1,415 | +1 | +0.1% | 668,700 |
| 2023/11/08 | 1,399 | 1,426 | 1,392 | 1,414 | +21 | +1.5% | 701,800 |
| 2023/11/07 | 1,351 | 1,408 | 1,351 | 1,393 | +12 | +0.9% | 705,600 |
| 2023/11/06 | 1,330 | 1,385 | 1,322 | 1,381 | +92 | +7.1% | 1,250,600 |
| 2023/11/02 | 1,242 | 1,294 | 1,226 | 1,289 | +60 | +4.9% | 648,700 |
| 2023/11/01 | 1,278 | 1,278 | 1,227 | 1,229 | -27 | -2.1% | 664,300 |
| 2023/10/31 | 1,213 | 1,257 | 1,208 | 1,256 | +27 | +2.2% | 529,700 |
| 2023/10/30 | 1,212 | 1,258 | 1,212 | 1,229 | ±0 | ±0% | 699,100 |
| 2023/10/27 | 1,178 | 1,231 | 1,161 | 1,229 | +51 | +4.3% | 668,200 |
| 2023/10/26 | 1,140 | 1,180 | 1,138 | 1,178 | +18 | +1.6% | 475,600 |
| 2023/10/25 | 1,154 | 1,174 | 1,135 | 1,160 | +22 | +1.9% | 624,300 |
| 2023/10/24 | 1,128 | 1,142 | 1,070 | 1,138 | +40 | +3.6% | 794,400 |
| 2023/10/23 | 1,115 | 1,126 | 1,089 | 1,098 | -40 | -3.5% | 960,600 |
| 2023/10/20 | 1,176 | 1,184 | 1,135 | 1,138 | -18 | -1.6% | 1,299,600 |
| 2023/10/19 | 1,138 | 1,165 | 1,133 | 1,156 | -15 | -1.3% | 384,300 |
| 2023/10/18 | 1,175 | 1,193 | 1,151 | 1,171 | -6 | -0.5% | 544,200 |
| 2023/10/17 | 1,163 | 1,185 | 1,154 | 1,177 | +52 | +4.6% | 627,100 |
| 2023/10/16 | 1,153 | 1,156 | 1,115 | 1,125 | -57 | -4.8% | 736,200 |
| 2023/10/13 | 1,189 | 1,203 | 1,166 | 1,182 | -36 | -3% | 550,800 |
| 2023/10/12 | 1,179 | 1,218 | 1,167 | 1,218 | +32 | +2.7% | 552,300 |
| 2023/10/11 | 1,238 | 1,265 | 1,185 | 1,186 | -45 | -3.7% | 816,100 |
| 2023/10/10 | 1,229 | 1,266 | 1,220 | 1,231 | +32 | +2.7% | 775,900 |
| 2023/10/06 | 1,211 | 1,213 | 1,172 | 1,199 | +3 | +0.3% | 511,300 |
| 2023/10/05 | 1,149 | 1,218 | 1,146 | 1,196 | +46 | +4% | 1,139,100 |
| 2023/10/04 | 1,194 | 1,197 | 1,146 | 1,150 | -85 | -6.9% | 1,066,600 |
| 2023/10/03 | 1,298 | 1,314 | 1,228 | 1,235 | -76 | -5.8% | 954,300 |
| 2023/10/02 | 1,350 | 1,377 | 1,311 | 1,311 | -20 | -1.5% | 810,500 |
| 2023/09/29 | 1,336 | 1,359 | 1,318 | 1,331 | +9 | +0.7% | 859,300 |
| 2023/09/28 | 1,321 | 1,335 | 1,303 | 1,322 | -5 | -0.4% | 630,800 |
| 2023/09/27 | 1,304 | 1,337 | 1,297 | 1,327 | +5 | +0.4% | 816,100 |
| 2023/09/26 | 1,360 | 1,364 | 1,314 | 1,322 | -85 | -6% | 1,758,300 |
| 2023/09/25 | 1,391 | 1,417 | 1,372 | 1,407 | -2 | -0.1% | 512,800 |
| 2023/09/22 | 1,402 | 1,429 | 1,352 | 1,409 | -33 | -2.3% | 1,231,400 |
| 2023/09/21 | 1,442 | 1,464 | 1,412 | 1,442 | -14 | -1% | 702,100 |
| 2023/09/20 | 1,381 | 1,470 | 1,376 | 1,456 | +58 | +4.1% | 1,129,300 |
| 2023/09/19 | 1,386 | 1,414 | 1,381 | 1,398 | +12 | +0.9% | 671,800 |
| 2023/09/15 | 1,331 | 1,392 | 1,327 | 1,386 | +39 | +2.9% | 926,300 |
| 2023/09/14 | 1,395 | 1,445 | 1,322 | 1,347 | -48 | -3.4% | 1,868,900 |
| 2023/09/13 | 1,379 | 1,475 | 1,366 | 1,395 | -138 | -9% | 2,586,900 |
| 2023/09/12 | 1,525 | 1,552 | 1,501 | 1,533 | +2 | +0.1% | 1,353,600 |
351～
400
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
