ＬＩＴＡＬＩＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,845 | 1,906 | 1,791 | 1,868 | +10 | +0.5% | 300,600 |
| 2024/05/08 | 1,850 | 1,913 | 1,794 | 1,858 | -14 | -0.7% | 512,400 |
| 2024/05/07 | 1,831 | 1,880 | 1,819 | 1,872 | +81 | +4.5% | 338,600 |
| 2024/05/02 | 1,828 | 1,838 | 1,791 | 1,791 | -46 | -2.5% | 166,800 |
| 2024/05/01 | 1,818 | 1,845 | 1,811 | 1,837 | -1 | -0.1% | 91,200 |
| 2024/04/30 | 1,828 | 1,852 | 1,790 | 1,838 | +23 | +1.3% | 159,100 |
| 2024/04/26 | 1,815 | 1,820 | 1,788 | 1,815 | -17 | -0.9% | 158,400 |
| 2024/04/25 | 1,867 | 1,867 | 1,816 | 1,832 | -38 | -2% | 104,000 |
| 2024/04/24 | 1,887 | 1,887 | 1,851 | 1,870 | -11 | -0.6% | 140,800 |
| 2024/04/23 | 1,876 | 1,911 | 1,874 | 1,881 | +6 | +0.3% | 95,400 |
| 2024/04/22 | 1,860 | 1,882 | 1,844 | 1,875 | +51 | +2.8% | 164,500 |
| 2024/04/19 | 1,923 | 1,923 | 1,816 | 1,824 | -100 | -5.2% | 227,000 |
| 2024/04/18 | 1,860 | 1,932 | 1,860 | 1,924 | +63 | +3.4% | 112,400 |
| 2024/04/17 | 1,889 | 1,889 | 1,844 | 1,861 | -30 | -1.6% | 169,100 |
| 2024/04/16 | 1,876 | 1,892 | 1,863 | 1,891 | -4 | -0.2% | 159,100 |
| 2024/04/15 | 1,911 | 1,911 | 1,867 | 1,895 | -18 | -0.9% | 123,500 |
| 2024/04/12 | 1,933 | 1,957 | 1,896 | 1,913 | -15 | -0.8% | 168,100 |
| 2024/04/11 | 1,932 | 1,937 | 1,908 | 1,928 | -38 | -1.9% | 156,200 |
| 2024/04/10 | 2,001 | 2,037 | 1,950 | 1,966 | -17 | -0.9% | 155,200 |
| 2024/04/09 | 1,981 | 1,998 | 1,968 | 1,983 | -12 | -0.6% | 132,000 |
| 2024/04/08 | 2,005 | 2,007 | 1,975 | 1,995 | +1 | +0.1% | 89,800 |
| 2024/04/05 | 1,985 | 2,007 | 1,956 | 1,994 | -9 | -0.4% | 128,900 |
| 2024/04/04 | 2,010 | 2,033 | 1,992 | 2,003 | -7 | -0.3% | 100,800 |
| 2024/04/03 | 2,012 | 2,044 | 2,005 | 2,010 | -26 | -1.3% | 82,200 |
| 2024/04/02 | 2,059 | 2,074 | 2,010 | 2,036 | -21 | -1% | 84,200 |
| 2024/04/01 | 2,115 | 2,119 | 2,055 | 2,057 | -63 | -3% | 69,500 |
| 2024/03/29 | 2,090 | 2,147 | 2,076 | 2,120 | +24 | +1.1% | 46,700 |
| 2024/03/28 | 2,097 | 2,152 | 2,083 | 2,096 | -1 | ±0% | 51,700 |
| 2024/03/27 | 2,129 | 2,129 | 2,078 | 2,097 | -11 | -0.5% | 75,700 |
| 2024/03/26 | 2,088 | 2,125 | 2,054 | 2,108 | -7 | -0.3% | 92,400 |
| 2024/03/25 | 2,201 | 2,209 | 2,115 | 2,115 | -62 | -2.8% | 89,600 |
| 2024/03/22 | 2,156 | 2,185 | 2,109 | 2,177 | -9 | -0.4% | 86,900 |
| 2024/03/21 | 2,180 | 2,232 | 2,180 | 2,186 | +23 | +1.1% | 100,400 |
| 2024/03/19 | 2,130 | 2,165 | 2,116 | 2,163 | +22 | +1% | 63,700 |
| 2024/03/18 | 2,127 | 2,193 | 2,125 | 2,141 | ±0 | ±0% | 94,300 |
| 2024/03/15 | 2,089 | 2,149 | 2,080 | 2,141 | +52 | +2.5% | 89,900 |
| 2024/03/14 | 2,077 | 2,102 | 2,032 | 2,089 | +12 | +0.6% | 90,900 |
| 2024/03/13 | 2,132 | 2,143 | 2,073 | 2,077 | -55 | -2.6% | 69,300 |
| 2024/03/12 | 2,104 | 2,155 | 2,062 | 2,132 | -11 | -0.5% | 83,200 |
| 2024/03/11 | 2,100 | 2,150 | 2,096 | 2,143 | +26 | +1.2% | 84,200 |
| 2024/03/08 | 2,073 | 2,146 | 2,065 | 2,117 | +43 | +2.1% | 116,400 |
| 2024/03/07 | 2,035 | 2,080 | 2,016 | 2,074 | +30 | +1.5% | 89,700 |
| 2024/03/06 | 2,042 | 2,089 | 2,032 | 2,044 | -1 | ±0% | 83,300 |
| 2024/03/05 | 2,109 | 2,109 | 2,045 | 2,045 | -64 | -3% | 87,700 |
| 2024/03/04 | 2,122 | 2,135 | 2,094 | 2,109 | -57 | -2.6% | 92,500 |
| 2024/03/01 | 2,220 | 2,225 | 2,149 | 2,166 | -42 | -1.9% | 90,000 |
| 2024/02/29 | 2,138 | 2,220 | 2,138 | 2,208 | +47 | +2.2% | 154,100 |
| 2024/02/28 | 2,160 | 2,204 | 2,156 | 2,161 | +13 | +0.6% | 80,800 |
| 2024/02/27 | 2,161 | 2,161 | 2,104 | 2,148 | -15 | -0.7% | 84,100 |
| 2024/02/26 | 2,117 | 2,182 | 2,085 | 2,163 | +24 | +1.1% | 79,600 |
1～
50
件表示中 / 759件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＴＡＬＩＣＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＴＡＬＩＣＯ | 186,800円 | +17.5% | -4.4% | 0.51% | 22.22倍 | 6.39倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ＴＷＯＳＴＯＮＥ | 155,800円 | +38.0% | -38.0% | 0.03% | 1067.12倍 | 76.26倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| 建設技研 | 475,000円 | -4.4% | -16.3% | 3.16% | 10.80倍 | 1.20倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| トライト | 66,000円 | +15.6% | +17.7% | 0.00% | 12.00倍 | 2.55倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ＴＲＥＨＤ | 125,100円 | +2.3% | +1.3% | 3.20% | 19.47倍 | 0.97倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
