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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 2,001 | 2,002 | 1,921 | 1,965 | -54 | -2.7% | 144,300 |
2023/10/17 | 1,938 | 2,021 | 1,938 | 2,019 | +85 | +4.4% | 112,300 |
2023/10/16 | 1,981 | 1,993 | 1,931 | 1,934 | -51 | -2.6% | 149,300 |
2023/10/13 | 2,013 | 2,031 | 1,978 | 1,985 | -42 | -2.1% | 122,900 |
2023/10/12 | 1,995 | 2,030 | 1,972 | 2,027 | +29 | +1.5% | 121,200 |
2023/10/11 | 2,020 | 2,056 | 1,998 | 1,998 | -49 | -2.4% | 108,600 |
2023/10/10 | 1,979 | 2,047 | 1,975 | 2,047 | +98 | +5% | 126,100 |
2023/10/06 | 1,969 | 1,969 | 1,906 | 1,949 | +8 | +0.4% | 150,900 |
2023/10/05 | 1,935 | 1,949 | 1,913 | 1,941 | +36 | +1.9% | 136,400 |
2023/10/04 | 1,898 | 1,914 | 1,872 | 1,905 | -18 | -0.9% | 150,700 |
2023/10/03 | 1,984 | 1,996 | 1,922 | 1,923 | -61 | -3.1% | 137,900 |
2023/10/02 | 2,015 | 2,049 | 1,983 | 1,984 | -24 | -1.2% | 130,400 |
2023/09/29 | 1,994 | 2,041 | 1,987 | 2,008 | +38 | +1.9% | 152,000 |
2023/09/28 | 1,995 | 2,004 | 1,946 | 1,970 | -45 | -2.2% | 184,500 |
2023/09/27 | 1,994 | 2,025 | 1,976 | 2,015 | +5 | +0.2% | 182,300 |
2023/09/26 | 2,024 | 2,030 | 2,003 | 2,010 | -37 | -1.8% | 176,700 |
2023/09/25 | 2,070 | 2,075 | 2,017 | 2,047 | -54 | -2.6% | 199,400 |
2023/09/22 | 2,064 | 2,156 | 2,045 | 2,101 | +10 | +0.5% | 231,800 |
2023/09/21 | 2,094 | 2,115 | 2,083 | 2,091 | -29 | -1.4% | 120,400 |
2023/09/20 | 2,121 | 2,136 | 2,108 | 2,120 | -5 | -0.2% | 96,000 |
2023/09/19 | 2,151 | 2,157 | 2,125 | 2,125 | -41 | -1.9% | 105,900 |
2023/09/15 | 2,151 | 2,169 | 2,133 | 2,166 | +11 | +0.5% | 59,400 |
2023/09/14 | 2,181 | 2,186 | 2,141 | 2,155 | -30 | -1.4% | 111,800 |
2023/09/13 | 2,181 | 2,196 | 2,167 | 2,185 | -19 | -0.9% | 98,300 |
2023/09/12 | 2,230 | 2,246 | 2,200 | 2,204 | -26 | -1.2% | 72,700 |
2023/09/11 | 2,237 | 2,249 | 2,207 | 2,230 | -7 | -0.3% | 74,000 |
2023/09/08 | 2,220 | 2,282 | 2,220 | 2,237 | +7 | +0.3% | 149,800 |
2023/09/07 | 2,230 | 2,249 | 2,221 | 2,230 | -47 | -2.1% | 81,100 |
2023/09/06 | 2,261 | 2,319 | 2,260 | 2,277 | -10 | -0.4% | 78,300 |
2023/09/05 | 2,278 | 2,298 | 2,260 | 2,287 | +11 | +0.5% | 99,700 |
2023/09/04 | 2,301 | 2,342 | 2,271 | 2,276 | -6 | -0.3% | 205,000 |
2023/09/01 | 2,240 | 2,282 | 2,216 | 2,282 | +90 | +4.1% | 198,300 |
2023/08/31 | 2,184 | 2,221 | 2,162 | 2,192 | +3 | +0.1% | 130,500 |
2023/08/30 | 2,175 | 2,216 | 2,166 | 2,189 | -10 | -0.5% | 103,800 |
2023/08/29 | 2,135 | 2,209 | 2,135 | 2,199 | +48 | +2.2% | 71,200 |
2023/08/28 | 2,153 | 2,175 | 2,130 | 2,151 | +10 | +0.5% | 65,300 |
2023/08/25 | 2,090 | 2,160 | 2,088 | 2,141 | +9 | +0.4% | 81,200 |
2023/08/24 | 2,112 | 2,149 | 2,111 | 2,132 | +20 | +0.9% | 85,400 |
2023/08/23 | 2,028 | 2,113 | 2,028 | 2,112 | +84 | +4.1% | 142,700 |
2023/08/22 | 2,040 | 2,052 | 2,016 | 2,028 | -4 | -0.2% | 79,300 |
2023/08/21 | 2,011 | 2,069 | 2,008 | 2,032 | +6 | +0.3% | 120,200 |
2023/08/18 | 2,000 | 2,045 | 1,984 | 2,026 | +2 | +0.1% | 172,000 |
2023/08/17 | 1,960 | 2,026 | 1,944 | 2,024 | +64 | +3.3% | 212,100 |
2023/08/16 | 2,082 | 2,088 | 1,958 | 1,960 | -141 | -6.7% | 390,700 |
2023/08/15 | 2,098 | 2,154 | 2,098 | 2,101 | +6 | +0.3% | 161,000 |
2023/08/14 | 2,200 | 2,210 | 2,090 | 2,095 | -116 | -5.2% | 194,000 |
2023/08/10 | 2,170 | 2,211 | 2,143 | 2,211 | +3 | +0.1% | 147,300 |
2023/08/09 | 2,269 | 2,269 | 2,139 | 2,208 | -67 | -2.9% | 316,000 |
2023/08/08 | 2,300 | 2,323 | 2,154 | 2,275 | +96 | +4.4% | 507,600 |
2023/08/07 | 2,120 | 2,184 | 2,101 | 2,179 | +76 | +3.6% | 246,500 |
151~
200
件表示中 / 775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 | 170,900円 | +17.5% | -4.4% | 0.56% | 20.34倍 | 5.85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 |
TREHD | 117,900円 | +6.6% | +1.5% | 3.39% | 11.88倍 | 0.90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 |
ベクトル | 130,800円 | +6.4% | +21.5% | 2.37% | 12.27倍 | 3.80倍 |
|
アジア最大規模のPR会社。SNS、動画、インフルエンサー活用し一気通貫のPR手法に強み |
弁護士コム | 271,700円 | +30.2% | +29.3% | 0.00% | 60.54倍 | 14.78倍 |
|
Webで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
SBIGアセット | 66,700円 | +13.5% | +3.6% | 3.30% | 37.39倍 | 3.75倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。SBI傘下 |
市場注目の銘柄
チャート関連のコラム