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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,205 | 3,230 | 3,175 | 3,215 | +15 | +0.5% | 12,200 |
| 2021/10/27 | 3,225 | 3,230 | 3,165 | 3,200 | -30 | -0.9% | 8,000 |
| 2021/10/26 | 3,155 | 3,260 | 3,135 | 3,230 | +125 | +4% | 19,900 |
| 2021/10/25 | 3,180 | 3,180 | 3,090 | 3,105 | -80 | -2.5% | 17,400 |
| 2021/10/22 | 3,195 | 3,240 | 3,165 | 3,185 | +25 | +0.8% | 12,000 |
| 2021/10/21 | 3,260 | 3,260 | 3,160 | 3,160 | -115 | -3.5% | 16,300 |
| 2021/10/20 | 3,340 | 3,340 | 3,255 | 3,275 | -15 | -0.5% | 13,200 |
| 2021/10/19 | 3,285 | 3,340 | 3,285 | 3,290 | +5 | +0.2% | 8,000 |
| 2021/10/18 | 3,265 | 3,320 | 3,245 | 3,285 | +30 | +0.9% | 10,900 |
| 2021/10/15 | 3,210 | 3,270 | 3,190 | 3,255 | +90 | +2.8% | 13,300 |
| 2021/10/14 | 3,205 | 3,240 | 3,150 | 3,165 | +10 | +0.3% | 18,700 |
| 2021/10/13 | 3,305 | 3,305 | 3,155 | 3,155 | -145 | -4.4% | 27,800 |
| 2021/10/12 | 3,400 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 21,700 |
| 2021/10/11 | 3,325 | 3,420 | 3,230 | 3,400 | +130 | +4% | 34,000 |
| 2021/10/08 | 3,165 | 3,295 | 3,165 | 3,270 | +175 | +5.7% | 34,600 |
| 2021/10/07 | 3,130 | 3,170 | 3,055 | 3,095 | ±0 | ±0% | 32,400 |
| 2021/10/06 | 3,190 | 3,255 | 3,075 | 3,095 | -55 | -1.7% | 28,900 |
| 2021/10/05 | 3,170 | 3,240 | 3,050 | 3,150 | -100 | -3.1% | 42,600 |
| 2021/10/04 | 3,385 | 3,420 | 3,215 | 3,250 | -120 | -3.6% | 34,400 |
| 2021/10/01 | 3,400 | 3,405 | 3,300 | 3,370 | -40 | -1.2% | 33,700 |
| 2021/09/30 | 3,470 | 3,485 | 3,405 | 3,410 | -95 | -2.7% | 17,400 |
| 2021/09/29 | 3,435 | 3,525 | 3,420 | 3,505 | -20 | -0.6% | 37,200 |
| 2021/09/28 | 3,545 | 3,545 | 3,445 | 3,525 | -20 | -0.6% | 15,500 |
| 2021/09/27 | 3,600 | 3,640 | 3,545 | 3,545 | -55 | -1.5% | 14,400 |
| 2021/09/24 | 3,540 | 3,635 | 3,530 | 3,600 | +200 | +5.9% | 24,100 |
| 2021/09/22 | 3,510 | 3,530 | 3,400 | 3,400 | -125 | -3.5% | 25,800 |
| 2021/09/21 | 3,500 | 3,575 | 3,480 | 3,525 | -145 | -4% | 25,400 |
| 2021/09/17 | 3,665 | 3,710 | 3,595 | 3,670 | +20 | +0.5% | 17,100 |
| 2021/09/16 | 3,765 | 3,765 | 3,530 | 3,650 | -80 | -2.1% | 51,400 |
| 2021/09/15 | 3,790 | 3,865 | 3,725 | 3,730 | -65 | -1.7% | 28,400 |
| 2021/09/14 | 3,750 | 3,795 | 3,725 | 3,795 | +80 | +2.2% | 27,300 |
| 2021/09/13 | 3,675 | 3,715 | 3,625 | 3,715 | ±0 | ±0% | 23,900 |
| 2021/09/10 | 3,635 | 3,715 | 3,635 | 3,715 | +70 | +1.9% | 26,400 |
| 2021/09/09 | 3,650 | 3,695 | 3,640 | 3,645 | +5 | +0.1% | 13,200 |
| 2021/09/08 | 3,555 | 3,660 | 3,555 | 3,640 | +90 | +2.5% | 26,900 |
| 2021/09/07 | 3,650 | 3,680 | 3,535 | 3,550 | -75 | -2.1% | 31,600 |
| 2021/09/06 | 3,585 | 3,630 | 3,540 | 3,625 | +105 | +3% | 23,000 |
| 2021/09/03 | 3,450 | 3,565 | 3,445 | 3,520 | +95 | +2.8% | 34,900 |
| 2021/09/02 | 3,505 | 3,505 | 3,410 | 3,425 | -80 | -2.3% | 20,700 |
| 2021/09/01 | 3,500 | 3,530 | 3,455 | 3,505 | -10 | -0.3% | 19,200 |
| 2021/08/31 | 3,450 | 3,520 | 3,450 | 3,515 | +65 | +1.9% | 15,600 |
| 2021/08/30 | 3,425 | 3,495 | 3,425 | 3,450 | +80 | +2.4% | 19,000 |
| 2021/08/27 | 3,425 | 3,430 | 3,350 | 3,370 | -55 | -1.6% | 22,500 |
| 2021/08/26 | 3,400 | 3,445 | 3,360 | 3,425 | +40 | +1.2% | 24,600 |
| 2021/08/25 | 3,440 | 3,450 | 3,340 | 3,385 | -20 | -0.6% | 22,700 |
| 2021/08/24 | 3,355 | 3,485 | 3,355 | 3,405 | +70 | +2.1% | 26,000 |
| 2021/08/23 | 3,260 | 3,375 | 3,260 | 3,335 | +75 | +2.3% | 24,800 |
| 2021/08/20 | 3,305 | 3,410 | 3,245 | 3,260 | -10 | -0.3% | 21,600 |
| 2021/08/19 | 3,405 | 3,420 | 3,270 | 3,270 | -180 | -5.2% | 38,000 |
| 2021/08/18 | 3,270 | 3,450 | 3,210 | 3,450 | +175 | +5.3% | 43,500 |
901～
950
件表示中 / 1842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 | 217,200円 | +10.2% | +26.3% | 1.61% | 11.18倍 | 2.26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 |
| ラックランド | 101,100円 | - | - | - | - | 1.11倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| エスユーエス | 112,500円 | +12.0% | +25.6% | 3.11% | 13.78倍 | 2.57倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| マーチャント | 34,300円 | +3.5% | +152.5% | 0.58% | 49.36倍 | 2.49倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| コンフィデンス | 153,700円 | +13.2% | +9.0% | 4.88% | 10.54倍 | 1.64倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
