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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,602 | 2,632 | 2,564 | 2,630 | +39 | +1.5% | 19,100 |
| 2025/01/20 | 2,588 | 2,611 | 2,549 | 2,591 | +50 | +2% | 37,800 |
| 2025/01/17 | 2,498 | 2,588 | 2,498 | 2,541 | +53 | +2.1% | 43,900 |
| 2025/01/16 | 2,612 | 2,648 | 2,488 | 2,488 | -94 | -3.6% | 51,100 |
| 2025/01/15 | 2,555 | 2,601 | 2,522 | 2,582 | +55 | +2.2% | 38,900 |
| 2025/01/14 | 2,504 | 2,561 | 2,476 | 2,527 | +5 | +0.2% | 53,700 |
| 2025/01/10 | 2,640 | 2,645 | 2,520 | 2,522 | -81 | -3.1% | 60,500 |
| 2025/01/09 | 2,531 | 2,603 | 2,495 | 2,603 | +111 | +4.5% | 70,100 |
| 2025/01/08 | 2,489 | 2,528 | 2,455 | 2,492 | +7 | +0.3% | 32,500 |
| 2025/01/07 | 2,475 | 2,513 | 2,433 | 2,485 | +34 | +1.4% | 36,100 |
| 2025/01/06 | 2,353 | 2,451 | 2,353 | 2,451 | +93 | +3.9% | 37,200 |
| 2024/12/30 | 2,380 | 2,413 | 2,358 | 2,358 | -22 | -0.9% | 15,000 |
| 2024/12/27 | 2,339 | 2,453 | 2,309 | 2,380 | +61 | +2.6% | 46,400 |
| 2024/12/26 | 2,296 | 2,356 | 2,268 | 2,319 | +28 | +1.2% | 54,500 |
| 2024/12/25 | 2,330 | 2,330 | 2,260 | 2,291 | +3 | +0.1% | 17,900 |
| 2024/12/24 | 2,311 | 2,356 | 2,273 | 2,288 | -27 | -1.2% | 25,400 |
| 2024/12/23 | 2,330 | 2,375 | 2,311 | 2,315 | -5 | -0.2% | 17,700 |
| 2024/12/20 | 2,306 | 2,398 | 2,300 | 2,320 | +64 | +2.8% | 39,700 |
| 2024/12/19 | 2,274 | 2,306 | 2,252 | 2,256 | -66 | -2.8% | 26,300 |
| 2024/12/18 | 2,383 | 2,429 | 2,316 | 2,322 | -61 | -2.6% | 25,700 |
| 2024/12/17 | 2,458 | 2,485 | 2,338 | 2,383 | -60 | -2.5% | 60,300 |
| 2024/12/16 | 2,269 | 2,443 | 2,246 | 2,443 | +202 | +9% | 39,900 |
| 2024/12/13 | 2,251 | 2,302 | 2,231 | 2,241 | -36 | -1.6% | 20,700 |
| 2024/12/12 | 2,330 | 2,338 | 2,274 | 2,277 | -44 | -1.9% | 21,200 |
| 2024/12/11 | 2,357 | 2,357 | 2,309 | 2,321 | -46 | -1.9% | 15,800 |
| 2024/12/10 | 2,302 | 2,467 | 2,302 | 2,367 | +67 | +2.9% | 61,200 |
| 2024/12/09 | 2,266 | 2,318 | 2,225 | 2,300 | +33 | +1.5% | 37,100 |
| 2024/12/06 | 2,337 | 2,337 | 2,252 | 2,267 | -70 | -3% | 30,700 |
| 2024/12/05 | 2,352 | 2,378 | 2,325 | 2,337 | -2 | -0.1% | 11,700 |
| 2024/12/04 | 2,399 | 2,399 | 2,330 | 2,339 | -60 | -2.5% | 15,000 |
| 2024/12/03 | 2,421 | 2,430 | 2,348 | 2,399 | +5 | +0.2% | 27,500 |
| 2024/12/02 | 2,356 | 2,461 | 2,355 | 2,394 | +40 | +1.7% | 37,200 |
| 2024/11/29 | 2,274 | 2,355 | 2,274 | 2,354 | +61 | +2.7% | 21,700 |
| 2024/11/28 | 2,317 | 2,396 | 2,250 | 2,293 | -62 | -2.6% | 69,500 |
| 2024/11/27 | 2,388 | 2,445 | 2,344 | 2,355 | -2 | -0.1% | 32,900 |
| 2024/11/26 | 2,365 | 2,402 | 2,332 | 2,357 | -39 | -1.6% | 27,500 |
| 2024/11/25 | 2,348 | 2,428 | 2,312 | 2,396 | +90 | +3.9% | 38,200 |
| 2024/11/22 | 2,319 | 2,379 | 2,300 | 2,306 | -47 | -2% | 36,500 |
| 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 |
51～
100
件表示中 / 1781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 | 189,900円 | +10.2% | +26.3% | 1.84% | 9.64倍 | 1.95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 |
| キャリアＤＣ | 166,000円 | +7.1% | +21.7% | 5.72% | 7.40倍 | 2.22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 |
| メドピア | 40,300円 | -17.1% | -35.1% | 1.12% | 17.53倍 | 0.93倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ブリーチ | 34,100円 | +16.6% | - | 0.00% | 27.59倍 | 0.93倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| さくらさ | 190,200円 | +4.8% | +0.3% | 1.26% | 12.02倍 | 1.56倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
市場注目の銘柄
チャート関連のコラム
