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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,460 | 2,460 | 2,375 | 2,378 | -29 | -1.2% | 26,700 |
| 2024/05/10 | 2,422 | 2,429 | 2,381 | 2,407 | -3 | -0.1% | 8,300 |
| 2024/05/09 | 2,421 | 2,421 | 2,375 | 2,410 | -11 | -0.5% | 6,600 |
| 2024/05/08 | 2,417 | 2,433 | 2,401 | 2,421 | +13 | +0.5% | 7,800 |
| 2024/05/07 | 2,345 | 2,431 | 2,345 | 2,408 | +74 | +3.2% | 15,600 |
| 2024/05/02 | 2,380 | 2,380 | 2,326 | 2,334 | -56 | -2.3% | 17,700 |
| 2024/05/01 | 2,432 | 2,450 | 2,369 | 2,390 | -59 | -2.4% | 19,500 |
| 2024/04/30 | 2,502 | 2,531 | 2,421 | 2,449 | -18 | -0.7% | 14,900 |
| 2024/04/26 | 2,387 | 2,473 | 2,371 | 2,467 | +87 | +3.7% | 17,000 |
| 2024/04/25 | 2,444 | 2,453 | 2,380 | 2,380 | -27 | -1.1% | 12,000 |
| 2024/04/24 | 2,349 | 2,425 | 2,318 | 2,407 | +72 | +3.1% | 14,800 |
| 2024/04/23 | 2,353 | 2,354 | 2,300 | 2,335 | -12 | -0.5% | 9,100 |
| 2024/04/22 | 2,326 | 2,399 | 2,318 | 2,347 | +27 | +1.2% | 23,200 |
| 2024/04/19 | 2,299 | 2,380 | 2,266 | 2,320 | +23 | +1% | 57,700 |
| 2024/04/18 | 2,237 | 2,297 | 2,225 | 2,297 | +50 | +2.2% | 10,300 |
| 2024/04/17 | 2,224 | 2,278 | 2,201 | 2,247 | +39 | +1.8% | 16,800 |
| 2024/04/16 | 2,252 | 2,252 | 2,208 | 2,208 | -74 | -3.2% | 27,000 |
| 2024/04/15 | 2,300 | 2,300 | 2,257 | 2,282 | -19 | -0.8% | 10,900 |
| 2024/04/12 | 2,340 | 2,365 | 2,301 | 2,301 | -39 | -1.7% | 12,600 |
| 2024/04/11 | 2,377 | 2,377 | 2,340 | 2,340 | -37 | -1.6% | 3,800 |
| 2024/04/10 | 2,391 | 2,438 | 2,377 | 2,377 | +7 | +0.3% | 9,000 |
| 2024/04/09 | 2,363 | 2,403 | 2,327 | 2,370 | +29 | +1.2% | 22,000 |
| 2024/04/08 | 2,324 | 2,387 | 2,324 | 2,341 | +43 | +1.9% | 10,400 |
| 2024/04/05 | 2,315 | 2,373 | 2,298 | 2,298 | -67 | -2.8% | 25,300 |
| 2024/04/04 | 2,388 | 2,404 | 2,362 | 2,365 | -23 | -1% | 10,900 |
| 2024/04/03 | 2,420 | 2,431 | 2,354 | 2,388 | -68 | -2.8% | 16,800 |
| 2024/04/02 | 2,426 | 2,470 | 2,396 | 2,456 | +32 | +1.3% | 20,400 |
| 2024/04/01 | 2,525 | 2,534 | 2,424 | 2,424 | -79 | -3.2% | 19,600 |
| 2024/03/29 | 2,358 | 2,510 | 2,358 | 2,503 | +146 | +6.2% | 34,700 |
| 2024/03/28 | 2,340 | 2,389 | 2,333 | 2,357 | +31 | +1.3% | 36,900 |
| 2024/03/27 | 2,327 | 2,367 | 2,319 | 2,326 | -7 | -0.3% | 20,600 |
| 2024/03/26 | 2,300 | 2,338 | 2,276 | 2,333 | +23 | +1% | 27,100 |
| 2024/03/25 | 2,344 | 2,365 | 2,310 | 2,310 | -44 | -1.9% | 25,600 |
| 2024/03/22 | 2,390 | 2,390 | 2,345 | 2,354 | -30 | -1.3% | 29,500 |
| 2024/03/21 | 2,367 | 2,395 | 2,337 | 2,384 | +9 | +0.4% | 33,700 |
| 2024/03/19 | 2,398 | 2,402 | 2,355 | 2,375 | -17 | -0.7% | 27,600 |
| 2024/03/18 | 2,400 | 2,419 | 2,360 | 2,392 | -24 | -1% | 39,200 |
| 2024/03/15 | 2,471 | 2,471 | 2,415 | 2,416 | -105 | -4.2% | 35,500 |
| 2024/03/14 | 2,553 | 2,564 | 2,511 | 2,521 | -41 | -1.6% | 26,900 |
| 2024/03/13 | 2,619 | 2,643 | 2,535 | 2,562 | -80 | -3% | 32,000 |
| 2024/03/12 | 2,552 | 2,642 | 2,551 | 2,642 | +55 | +2.1% | 27,100 |
| 2024/03/11 | 2,635 | 2,647 | 2,565 | 2,587 | -75 | -2.8% | 29,400 |
| 2024/03/08 | 2,673 | 2,697 | 2,626 | 2,662 | -33 | -1.2% | 29,000 |
| 2024/03/07 | 2,773 | 2,803 | 2,688 | 2,695 | -78 | -2.8% | 32,000 |
| 2024/03/06 | 2,649 | 2,774 | 2,630 | 2,773 | +112 | +4.2% | 39,800 |
| 2024/03/05 | 2,610 | 2,664 | 2,586 | 2,661 | +49 | +1.9% | 21,300 |
| 2024/03/04 | 2,586 | 2,640 | 2,573 | 2,612 | +52 | +2% | 28,000 |
| 2024/03/01 | 2,647 | 2,647 | 2,556 | 2,560 | -78 | -3% | 30,000 |
| 2024/02/29 | 2,650 | 2,653 | 2,512 | 2,638 | -59 | -2.2% | 78,300 |
| 2024/02/28 | 2,700 | 2,830 | 2,673 | 2,697 | +97 | +3.7% | 68,400 |
1～
50
件表示中 / 1561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 | 237,800円 | +34.8% | +52.7% | 1.26% | 15.43倍 | 3.05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 |
| 早稲田学 | 107,000円 | +6.5% | +17.0% | 4.93% | 10.14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 |
| 売れるネ | 315,000円 | -16.6% | - | 0.00% | 1086.21倍 | 11.49倍 |
|
ＤｔｏＣ事業者にネット広告の商品販売ページ制作支援クラウドサービス展開、広告の出稿も |
| ピアズ | 108,400円 | +17.3% | +15.5% | 1.11% | 22.08倍 | 4.41倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| ＷＤＢココ | 450,500円 | +14.6% | +5.8% | 1.66% | 13.96倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
