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 |
---|---|---|---|---|---|---|---|
2025/04/22 | 2,115 | 2,143 | 2,082 | 2,084 | -20 | -1% | 17,800 |
2025/04/21 | 2,079 | 2,114 | 2,061 | 2,104 | +13 | +0.6% | 13,100 |
2025/04/18 | 2,056 | 2,099 | 2,056 | 2,091 | +46 | +2.2% | 11,100 |
2025/04/17 | 2,015 | 2,063 | 2,013 | 2,045 | +40 | +2% | 15,900 |
2025/04/16 | 2,003 | 2,050 | 1,992 | 2,005 | +2 | +0.1% | 49,800 |
2025/04/15 | 1,967 | 2,027 | 1,967 | 2,003 | +41 | +2.1% | 16,300 |
2025/04/14 | 1,980 | 2,003 | 1,962 | 1,962 | -4 | -0.2% | 16,900 |
2025/04/11 | 1,838 | 1,976 | 1,824 | 1,966 | +52 | +2.7% | 18,900 |
2025/04/10 | 1,987 | 1,999 | 1,906 | 1,914 | +59 | +3.2% | 42,000 |
2025/04/09 | 1,805 | 1,880 | 1,795 | 1,855 | +15 | +0.8% | 55,000 |
2025/04/08 | 1,746 | 1,887 | 1,736 | 1,840 | +174 | +10.4% | 32,900 |
2025/04/07 | 1,659 | 1,714 | 1,580 | 1,666 | -233 | -12.3% | 97,000 |
2025/04/04 | 1,969 | 1,999 | 1,873 | 1,899 | -120 | -5.9% | 72,400 |
2025/04/03 | 1,951 | 2,028 | 1,951 | 2,019 | -32 | -1.6% | 30,200 |
2025/04/02 | 2,070 | 2,102 | 2,051 | 2,051 | -16 | -0.8% | 13,200 |
2025/04/01 | 2,083 | 2,113 | 2,063 | 2,067 | -16 | -0.8% | 10,900 |
2025/03/31 | 2,125 | 2,125 | 2,077 | 2,083 | -84 | -3.9% | 20,400 |
2025/03/28 | 2,183 | 2,203 | 2,151 | 2,167 | -16 | -0.7% | 21,100 |
2025/03/27 | 2,215 | 2,215 | 2,131 | 2,183 | -7 | -0.3% | 38,900 |
2025/03/26 | 2,188 | 2,215 | 2,182 | 2,190 | -6 | -0.3% | 25,800 |
2025/03/25 | 2,210 | 2,224 | 2,184 | 2,196 | -8 | -0.4% | 22,500 |
2025/03/24 | 2,163 | 2,204 | 2,160 | 2,204 | +27 | +1.2% | 21,300 |
2025/03/21 | 2,206 | 2,249 | 2,177 | 2,177 | -29 | -1.3% | 48,700 |
2025/03/19 | 2,133 | 2,241 | 2,132 | 2,206 | +77 | +3.6% | 58,100 |
2025/03/18 | 2,101 | 2,154 | 2,101 | 2,129 | +32 | +1.5% | 19,600 |
2025/03/17 | 2,091 | 2,110 | 2,084 | 2,097 | +6 | +0.3% | 14,500 |
2025/03/14 | 2,033 | 2,117 | 2,033 | 2,091 | +40 | +2% | 23,400 |
2025/03/13 | 2,076 | 2,093 | 2,051 | 2,051 | -2 | -0.1% | 11,300 |
2025/03/12 | 2,034 | 2,097 | 2,034 | 2,053 | +10 | +0.5% | 25,900 |
2025/03/11 | 2,044 | 2,051 | 1,998 | 2,043 | -17 | -0.8% | 27,600 |
2025/03/10 | 2,061 | 2,077 | 2,041 | 2,060 | +19 | +0.9% | 15,100 |
2025/03/07 | 2,055 | 2,094 | 2,038 | 2,041 | -26 | -1.3% | 20,200 |
2025/03/06 | 2,055 | 2,093 | 2,049 | 2,067 | +33 | +1.6% | 23,400 |
2025/03/05 | 2,053 | 2,069 | 2,026 | 2,034 | -8 | -0.4% | 22,600 |
2025/03/04 | 2,086 | 2,086 | 2,018 | 2,042 | -60 | -2.9% | 50,600 |
2025/03/03 | 2,056 | 2,121 | 2,056 | 2,102 | +79 | +3.9% | 39,400 |
2025/02/28 | 2,035 | 2,041 | 1,981 | 2,023 | -18 | -0.9% | 53,900 |
2025/02/27 | 2,025 | 2,070 | 2,025 | 2,041 | +27 | +1.3% | 26,900 |
2025/02/26 | 2,024 | 2,047 | 1,998 | 2,014 | -23 | -1.1% | 36,900 |
2025/02/25 | 2,040 | 2,062 | 2,020 | 2,037 | -38 | -1.8% | 48,000 |
2025/02/21 | 2,074 | 2,133 | 2,055 | 2,075 | -17 | -0.8% | 46,700 |
2025/02/20 | 2,136 | 2,151 | 2,081 | 2,092 | -80 | -3.7% | 66,200 |
2025/02/19 | 2,165 | 2,186 | 2,125 | 2,172 | +7 | +0.3% | 71,900 |
2025/02/18 | 2,186 | 2,186 | 2,132 | 2,165 | -7 | -0.3% | 65,400 |
2025/02/17 | 2,201 | 2,222 | 2,144 | 2,172 | -29 | -1.3% | 142,400 |
2025/02/14 | 2,201 | 2,280 | 2,200 | 2,201 | -499 | -18.5% | 408,200 |
2025/02/13 | 2,718 | 2,770 | 2,670 | 2,700 | +10 | +0.4% | 63,300 |
2025/02/12 | 2,699 | 2,730 | 2,654 | 2,690 | +2 | +0.1% | 26,500 |
2025/02/10 | 2,634 | 2,688 | 2,615 | 2,688 | +93 | +3.6% | 27,900 |
2025/02/07 | 2,590 | 2,639 | 2,576 | 2,595 | +10 | +0.4% | 18,000 |
51~
100
件表示中 / 1843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 | 216,800円 | +10.2% | +26.3% | 1.61% | 11.16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 |
MDNT | 3,900円 | +21.1% | - | 0.00% | - | 2.33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 |
コンフィデンス | 153,100円 | +13.2% | +9.0% | 4.90% | 10.50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 |
キャリアDC | 186,200円 | +7.1% | +21.7% | 5.10% | 8.30倍 | 2.47倍 |
|
転職情報をWeb「type」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
エスユーエス | 112,100円 | +12.0% | +25.6% | 3.12% | 13.73倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム