エル・ティー・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,020 | 4,085 | 3,960 | 4,025 | +10 | +0.2% | 26,900 |
| 2023/09/25 | 3,910 | 4,155 | 3,870 | 4,015 | +55 | +1.4% | 35,600 |
| 2023/09/22 | 3,735 | 4,020 | 3,735 | 3,960 | +190 | +5% | 42,300 |
| 2023/09/21 | 3,825 | 3,985 | 3,755 | 3,770 | -30 | -0.8% | 27,000 |
| 2023/09/20 | 3,750 | 3,910 | 3,750 | 3,800 | -10 | -0.3% | 20,300 |
| 2023/09/19 | 3,750 | 3,840 | 3,730 | 3,810 | +60 | +1.6% | 22,700 |
| 2023/09/15 | 3,845 | 3,900 | 3,690 | 3,750 | -90 | -2.3% | 44,200 |
| 2023/09/14 | 3,960 | 4,015 | 3,835 | 3,840 | -125 | -3.2% | 26,200 |
| 2023/09/13 | 3,955 | 3,965 | 3,870 | 3,965 | -25 | -0.6% | 15,800 |
| 2023/09/12 | 4,000 | 4,070 | 3,940 | 3,990 | +35 | +0.9% | 11,400 |
| 2023/09/11 | 4,060 | 4,090 | 3,920 | 3,955 | -120 | -2.9% | 24,400 |
| 2023/09/08 | 4,155 | 4,200 | 4,075 | 4,075 | -80 | -1.9% | 19,700 |
| 2023/09/07 | 4,035 | 4,170 | 4,035 | 4,155 | +75 | +1.8% | 19,100 |
| 2023/09/06 | 4,230 | 4,275 | 4,080 | 4,080 | -155 | -3.7% | 39,800 |
| 2023/09/05 | 4,065 | 4,260 | 3,940 | 4,235 | +115 | +2.8% | 71,200 |
| 2023/09/04 | 4,135 | 4,140 | 4,060 | 4,120 | +25 | +0.6% | 46,700 |
| 2023/09/01 | 3,970 | 4,160 | 3,970 | 4,095 | +180 | +4.6% | 79,200 |
| 2023/08/31 | 3,770 | 3,920 | 3,755 | 3,915 | +165 | +4.4% | 42,200 |
| 2023/08/30 | 3,645 | 3,780 | 3,605 | 3,750 | +140 | +3.9% | 41,600 |
| 2023/08/29 | 3,495 | 3,610 | 3,480 | 3,610 | +135 | +3.9% | 15,800 |
| 2023/08/28 | 3,495 | 3,550 | 3,455 | 3,475 | -5 | -0.1% | 11,600 |
| 2023/08/25 | 3,395 | 3,485 | 3,350 | 3,480 | +30 | +0.9% | 13,100 |
| 2023/08/24 | 3,385 | 3,470 | 3,385 | 3,450 | +65 | +1.9% | 10,100 |
| 2023/08/23 | 3,290 | 3,385 | 3,275 | 3,385 | +70 | +2.1% | 10,400 |
| 2023/08/22 | 3,370 | 3,405 | 3,305 | 3,315 | -55 | -1.6% | 17,100 |
| 2023/08/21 | 3,260 | 3,400 | 3,260 | 3,370 | +100 | +3.1% | 16,700 |
| 2023/08/18 | 3,350 | 3,380 | 3,245 | 3,270 | -100 | -3% | 24,700 |
| 2023/08/17 | 3,465 | 3,495 | 3,365 | 3,370 | -145 | -4.1% | 18,600 |
| 2023/08/16 | 3,450 | 3,545 | 3,445 | 3,515 | +15 | +0.4% | 19,800 |
| 2023/08/15 | 3,495 | 3,555 | 3,430 | 3,500 | -5 | -0.1% | 21,400 |
| 2023/08/14 | 3,250 | 3,505 | 3,230 | 3,505 | +235 | +7.2% | 42,800 |
| 2023/08/10 | 3,270 | 3,340 | 3,240 | 3,270 | -40 | -1.2% | 21,800 |
| 2023/08/09 | 3,375 | 3,375 | 3,310 | 3,310 | -65 | -1.9% | 11,900 |
| 2023/08/08 | 3,345 | 3,400 | 3,330 | 3,375 | +5 | +0.1% | 13,400 |
| 2023/08/07 | 3,180 | 3,390 | 3,180 | 3,370 | +140 | +4.3% | 16,400 |
| 2023/08/04 | 3,425 | 3,425 | 3,200 | 3,230 | -225 | -6.5% | 47,400 |
| 2023/08/03 | 3,555 | 3,555 | 3,425 | 3,455 | -175 | -4.8% | 25,900 |
| 2023/08/02 | 3,630 | 3,670 | 3,565 | 3,630 | ±0 | ±0% | 17,900 |
| 2023/08/01 | 3,560 | 3,660 | 3,560 | 3,630 | +60 | +1.7% | 16,300 |
| 2023/07/31 | 3,515 | 3,615 | 3,515 | 3,570 | +90 | +2.6% | 16,800 |
| 2023/07/28 | 3,510 | 3,535 | 3,420 | 3,480 | -85 | -2.4% | 43,500 |
| 2023/07/27 | 3,510 | 3,565 | 3,470 | 3,565 | +35 | +1% | 17,900 |
| 2023/07/26 | 3,520 | 3,535 | 3,415 | 3,530 | -20 | -0.6% | 16,900 |
| 2023/07/25 | 3,495 | 3,565 | 3,440 | 3,550 | +80 | +2.3% | 16,800 |
| 2023/07/24 | 3,415 | 3,475 | 3,395 | 3,470 | +55 | +1.6% | 11,100 |
| 2023/07/21 | 3,400 | 3,415 | 3,380 | 3,415 | +5 | +0.1% | 7,800 |
| 2023/07/20 | 3,380 | 3,425 | 3,360 | 3,410 | +35 | +1% | 11,700 |
| 2023/07/19 | 3,370 | 3,390 | 3,345 | 3,375 | +5 | +0.1% | 7,300 |
| 2023/07/18 | 3,410 | 3,450 | 3,325 | 3,370 | -40 | -1.2% | 17,700 |
| 2023/07/14 | 3,465 | 3,485 | 3,365 | 3,410 | -75 | -2.2% | 25,000 |
151～
200
件表示中 / 1560件
類似銘柄と比較する
現在ご覧いただいている「ＬＴＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＴＳ | 240,700円 | +34.8% | +52.7% | 1.25% | 15.62倍 | 3.08倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| 神戸天然 | 142,400円 | +3.9% | -22.7% | 2.11% | 9.32倍 | 0.91倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの３本柱。大手向け多い |
| 平安レイ | 90,000円 | +3.1% | +8.7% | 3.67% | 8.61倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
| ＷＤＢココ | 456,000円 | +14.6% | +5.8% | 1.64% | 14.13倍 | 3.57倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| 早稲田学 | 106,700円 | +6.5% | +17.0% | 4.95% | 10.11倍 | 1.80倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
