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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,423 | 2,447 | 2,353 | 2,353 | -57 | -2.4% | 25,600 |
| 2024/11/20 | 2,430 | 2,498 | 2,410 | 2,410 | -20 | -0.8% | 21,400 |
| 2024/11/19 | 2,501 | 2,529 | 2,430 | 2,430 | -70 | -2.8% | 53,400 |
| 2024/11/18 | 2,302 | 2,549 | 2,302 | 2,500 | +164 | +7% | 88,800 |
| 2024/11/15 | 2,340 | 2,404 | 2,300 | 2,336 | -18 | -0.8% | 71,900 |
| 2024/11/14 | 2,348 | 2,382 | 2,229 | 2,354 | +143 | +6.5% | 217,300 |
| 2024/11/13 | 2,159 | 2,211 | 2,124 | 2,211 | +400 | +22.1% | 102,100 |
| 2024/11/12 | 1,822 | 1,839 | 1,793 | 1,811 | -1 | -0.1% | 19,400 |
| 2024/11/11 | 1,825 | 1,825 | 1,788 | 1,812 | -13 | -0.7% | 21,400 |
| 2024/11/08 | 1,815 | 1,826 | 1,779 | 1,825 | +31 | +1.7% | 20,700 |
| 2024/11/07 | 1,783 | 1,805 | 1,774 | 1,794 | +44 | +2.5% | 17,100 |
| 2024/11/06 | 1,764 | 1,797 | 1,740 | 1,750 | -22 | -1.2% | 17,700 |
| 2024/11/05 | 1,756 | 1,787 | 1,750 | 1,772 | +19 | +1.1% | 10,000 |
| 2024/11/01 | 1,797 | 1,814 | 1,753 | 1,753 | -77 | -4.2% | 17,400 |
| 2024/10/31 | 1,803 | 1,840 | 1,803 | 1,830 | +19 | +1% | 10,800 |
| 2024/10/30 | 1,806 | 1,837 | 1,791 | 1,811 | -2 | -0.1% | 12,100 |
| 2024/10/29 | 1,819 | 1,819 | 1,777 | 1,813 | +25 | +1.4% | 8,200 |
| 2024/10/28 | 1,700 | 1,789 | 1,700 | 1,788 | +64 | +3.7% | 9,600 |
| 2024/10/25 | 1,721 | 1,724 | 1,683 | 1,724 | +21 | +1.2% | 14,200 |
| 2024/10/24 | 1,685 | 1,711 | 1,680 | 1,703 | -8 | -0.5% | 25,900 |
| 2024/10/23 | 1,720 | 1,732 | 1,697 | 1,711 | -9 | -0.5% | 8,900 |
| 2024/10/22 | 1,776 | 1,776 | 1,708 | 1,720 | -61 | -3.4% | 25,900 |
| 2024/10/21 | 1,800 | 1,803 | 1,778 | 1,781 | -24 | -1.3% | 13,000 |
| 2024/10/18 | 1,812 | 1,820 | 1,800 | 1,805 | -14 | -0.8% | 16,500 |
| 2024/10/17 | 1,800 | 1,832 | 1,798 | 1,819 | +20 | +1.1% | 12,500 |
| 2024/10/16 | 1,810 | 1,827 | 1,788 | 1,799 | -30 | -1.6% | 17,700 |
| 2024/10/15 | 1,872 | 1,872 | 1,829 | 1,829 | -43 | -2.3% | 31,100 |
| 2024/10/11 | 1,876 | 1,894 | 1,855 | 1,872 | -4 | -0.2% | 11,100 |
| 2024/10/10 | 1,902 | 1,903 | 1,873 | 1,876 | -27 | -1.4% | 9,200 |
| 2024/10/09 | 1,932 | 1,932 | 1,896 | 1,903 | -6 | -0.3% | 12,600 |
| 2024/10/08 | 1,952 | 1,954 | 1,880 | 1,909 | -63 | -3.2% | 24,100 |
| 2024/10/07 | 2,018 | 2,018 | 1,972 | 1,972 | -10 | -0.5% | 8,000 |
| 2024/10/04 | 2,009 | 2,013 | 1,968 | 1,982 | -10 | -0.5% | 10,300 |
| 2024/10/03 | 1,927 | 2,025 | 1,927 | 1,992 | +105 | +5.6% | 31,400 |
| 2024/10/02 | 1,922 | 1,936 | 1,861 | 1,887 | -42 | -2.2% | 19,200 |
| 2024/10/01 | 1,941 | 1,966 | 1,926 | 1,929 | -7 | -0.4% | 11,200 |
| 2024/09/30 | 1,966 | 2,010 | 1,928 | 1,936 | -80 | -4% | 19,700 |
| 2024/09/27 | 2,084 | 2,099 | 2,005 | 2,016 | -59 | -2.8% | 23,800 |
| 2024/09/26 | 1,997 | 2,075 | 1,965 | 2,075 | +80 | +4% | 32,700 |
| 2024/09/25 | 1,984 | 2,035 | 1,953 | 1,995 | +16 | +0.8% | 21,900 |
| 2024/09/24 | 1,999 | 2,022 | 1,965 | 1,979 | -4 | -0.2% | 32,600 |
| 2024/09/20 | 1,976 | 1,997 | 1,930 | 1,983 | +47 | +2.4% | 41,800 |
| 2024/09/19 | 1,849 | 1,949 | 1,849 | 1,936 | +126 | +7% | 47,600 |
| 2024/09/18 | 1,783 | 1,875 | 1,783 | 1,810 | +28 | +1.6% | 48,600 |
| 2024/09/17 | 1,776 | 1,813 | 1,711 | 1,782 | +10 | +0.6% | 60,400 |
| 2024/09/13 | 1,648 | 1,772 | 1,622 | 1,772 | +160 | +9.9% | 100,300 |
| 2024/09/12 | 1,604 | 1,621 | 1,575 | 1,612 | +48 | +3.1% | 20,500 |
| 2024/09/11 | 1,637 | 1,637 | 1,545 | 1,564 | -75 | -4.6% | 27,900 |
| 2024/09/10 | 1,659 | 1,676 | 1,639 | 1,639 | -9 | -0.5% | 12,300 |
| 2024/09/09 | 1,652 | 1,670 | 1,600 | 1,648 | -63 | -3.7% | 32,400 |
1～
50
件表示中 / 1693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 | 235,300円 | +34.8% | +52.7% | 1.27% | 10.93倍 | 2.80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 |
| メドピア | 49,600円 | -17.1% | -35.1% | 0.91% | 21.55倍 | 1.14倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
| ライドオンＥＸ | 99,800円 | -3.2% | -35.7% | 1.50% | 26.24倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＦＣＥ | 97,300円 | +14.9% | +29.6% | 1.44% | 16.87倍 | 3.15倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウドサービスでｅラーニング展開。配当性向２５％目安 |
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.04倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
市場注目の銘柄
チャート関連のコラム
