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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 2,143 | 2,170 | 2,111 | 2,139 | +12 | +0.6% | 72,100 |
| 2024/02/21 | 2,099 | 2,142 | 2,074 | 2,127 | +2 | +0.1% | 91,100 |
| 2024/02/20 | 2,160 | 2,176 | 2,107 | 2,125 | -27 | -1.3% | 73,300 |
| 2024/02/19 | 2,080 | 2,164 | 2,080 | 2,152 | +60 | +2.9% | 77,600 |
| 2024/02/16 | 2,078 | 2,107 | 2,074 | 2,092 | +13 | +0.6% | 91,300 |
| 2024/02/15 | 2,074 | 2,093 | 2,032 | 2,079 | ±0 | ±0% | 134,300 |
| 2024/02/14 | 2,115 | 2,128 | 2,060 | 2,079 | -100 | -4.6% | 182,800 |
| 2024/02/13 | 2,206 | 2,253 | 2,179 | 2,179 | -16 | -0.7% | 157,800 |
| 2024/02/09 | 2,190 | 2,236 | 2,163 | 2,195 | +22 | +1% | 149,600 |
| 2024/02/08 | 2,167 | 2,187 | 2,097 | 2,173 | +6 | +0.3% | 173,100 |
| 2024/02/07 | 2,178 | 2,190 | 2,111 | 2,167 | -40 | -1.8% | 210,800 |
| 2024/02/06 | 2,289 | 2,308 | 2,205 | 2,207 | -40 | -1.8% | 260,700 |
| 2024/02/05 | 2,188 | 2,282 | 2,184 | 2,247 | +71 | +3.3% | 291,200 |
| 2024/02/02 | 2,119 | 2,208 | 2,117 | 2,176 | +82 | +3.9% | 257,300 |
| 2024/02/01 | 2,150 | 2,190 | 2,092 | 2,094 | -68 | -3.1% | 273,300 |
| 2024/01/31 | 2,163 | 2,190 | 2,075 | 2,162 | +52 | +2.5% | 460,600 |
| 2024/01/30 | 2,060 | 2,128 | 1,976 | 2,110 | +250 | +13.4% | 1,185,000 |
| 2024/01/29 | 1,850 | 1,867 | 1,824 | 1,860 | -9 | -0.5% | 263,200 |
| 2024/01/26 | 1,912 | 1,933 | 1,869 | 1,869 | -50 | -2.6% | 262,800 |
| 2024/01/25 | 1,914 | 1,948 | 1,894 | 1,919 | +27 | +1.4% | 139,100 |
| 2024/01/24 | 1,864 | 1,899 | 1,861 | 1,892 | +20 | +1.1% | 109,600 |
| 2024/01/23 | 1,888 | 1,910 | 1,869 | 1,872 | -4 | -0.2% | 110,000 |
| 2024/01/22 | 1,818 | 1,886 | 1,807 | 1,876 | +75 | +4.2% | 126,000 |
| 2024/01/19 | 1,824 | 1,837 | 1,794 | 1,801 | -19 | -1% | 158,400 |
| 2024/01/18 | 1,832 | 1,835 | 1,812 | 1,820 | -22 | -1.2% | 131,600 |
| 2024/01/17 | 1,877 | 1,887 | 1,842 | 1,842 | -35 | -1.9% | 148,400 |
| 2024/01/16 | 1,916 | 1,940 | 1,863 | 1,877 | -46 | -2.4% | 184,200 |
| 2024/01/15 | 1,950 | 1,977 | 1,912 | 1,923 | -29 | -1.5% | 117,300 |
| 2024/01/12 | 1,978 | 1,990 | 1,938 | 1,952 | -17 | -0.9% | 140,600 |
| 2024/01/11 | 1,978 | 1,986 | 1,946 | 1,969 | +9 | +0.5% | 70,400 |
| 2024/01/10 | 1,938 | 1,972 | 1,916 | 1,960 | +15 | +0.8% | 91,600 |
| 2024/01/09 | 1,964 | 1,985 | 1,940 | 1,945 | -5 | -0.3% | 101,400 |
| 2024/01/05 | 1,998 | 1,999 | 1,936 | 1,950 | -50 | -2.5% | 164,500 |
| 2024/01/04 | 2,022 | 2,028 | 1,980 | 2,000 | -62 | -3% | 138,900 |
| 2023/12/29 | 2,044 | 2,120 | 2,042 | 2,062 | +27 | +1.3% | 135,500 |
| 2023/12/28 | 1,994 | 2,043 | 1,990 | 2,035 | +30 | +1.5% | 51,800 |
| 2023/12/27 | 1,974 | 2,012 | 1,958 | 2,005 | +8 | +0.4% | 117,500 |
| 2023/12/26 | 1,981 | 2,006 | 1,965 | 1,997 | +9 | +0.5% | 106,100 |
| 2023/12/25 | 2,055 | 2,055 | 1,985 | 1,988 | -32 | -1.6% | 94,600 |
| 2023/12/22 | 2,002 | 2,030 | 1,992 | 2,020 | -3 | -0.1% | 84,300 |
| 2023/12/21 | 2,030 | 2,045 | 2,016 | 2,023 | -25 | -1.2% | 110,700 |
| 2023/12/20 | 2,036 | 2,055 | 2,020 | 2,048 | +12 | +0.6% | 119,600 |
| 2023/12/19 | 2,040 | 2,055 | 2,020 | 2,036 | +4 | +0.2% | 210,700 |
51～
100
件表示中 / 766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 | 193,000円 | +17.5% | -4.4% | 0.49% | 22.97倍 | 6.61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 |
| コシダカＨＤ | 86,400円 | +14.8% | +28.0% | 1.62% | 10.43倍 | 2.46倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| ｉｓｐａｃｅ | 74,100円 | +71.1% | - | 0.00% | - | 7.08倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＴＷＯＳＴＯＮＥ | 157,500円 | +38.0% | -38.0% | 0.03% | 1078.77倍 | 77.09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 |
| Ｍ＆Ａキャピ | 211,400円 | +9.5% | +8.5% | 1.89% | 12.35倍 | 1.84倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
市場注目の銘柄
チャート関連のコラム
