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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,750 | 1,750 | 1,692 | 1,711 | -43 | -2.5% | 19,900 |
| 2024/09/05 | 1,797 | 1,802 | 1,724 | 1,754 | -43 | -2.4% | 19,300 |
| 2024/09/04 | 1,825 | 1,848 | 1,780 | 1,797 | -57 | -3.1% | 23,000 |
| 2024/09/03 | 1,838 | 1,877 | 1,838 | 1,854 | +16 | +0.9% | 18,400 |
| 2024/09/02 | 1,842 | 1,860 | 1,807 | 1,838 | +3 | +0.2% | 9,500 |
| 2024/08/30 | 1,829 | 1,852 | 1,829 | 1,835 | +7 | +0.4% | 14,500 |
| 2024/08/29 | 1,813 | 1,862 | 1,791 | 1,828 | -12 | -0.7% | 17,100 |
| 2024/08/28 | 1,874 | 1,874 | 1,794 | 1,840 | -47 | -2.5% | 20,400 |
| 2024/08/27 | 1,878 | 1,899 | 1,855 | 1,887 | +9 | +0.5% | 24,300 |
| 2024/08/26 | 1,865 | 1,899 | 1,851 | 1,878 | -1 | -0.1% | 19,000 |
| 2024/08/23 | 1,920 | 1,920 | 1,877 | 1,879 | -32 | -1.7% | 9,600 |
| 2024/08/22 | 1,911 | 1,916 | 1,873 | 1,911 | +22 | +1.2% | 12,800 |
| 2024/08/21 | 1,822 | 1,924 | 1,822 | 1,889 | +42 | +2.3% | 36,000 |
| 2024/08/20 | 1,825 | 1,859 | 1,825 | 1,847 | +62 | +3.5% | 16,700 |
| 2024/08/19 | 1,797 | 1,862 | 1,765 | 1,785 | -21 | -1.2% | 19,400 |
| 2024/08/16 | 1,753 | 1,815 | 1,733 | 1,806 | +93 | +5.4% | 31,100 |
| 2024/08/15 | 1,696 | 1,730 | 1,630 | 1,713 | +25 | +1.5% | 19,900 |
| 2024/08/14 | 1,652 | 1,729 | 1,629 | 1,688 | -111 | -6.2% | 51,700 |
| 2024/08/13 | 1,742 | 1,815 | 1,742 | 1,799 | +87 | +5.1% | 31,200 |
| 2024/08/09 | 1,715 | 1,735 | 1,665 | 1,712 | +37 | +2.2% | 15,000 |
| 2024/08/08 | 1,658 | 1,733 | 1,658 | 1,675 | -17 | -1% | 18,300 |
| 2024/08/07 | 1,586 | 1,741 | 1,586 | 1,692 | +35 | +2.1% | 33,800 |
| 2024/08/06 | 1,648 | 1,735 | 1,567 | 1,657 | +156 | +10.4% | 38,500 |
| 2024/08/05 | 1,666 | 1,730 | 1,450 | 1,501 | -291 | -16.2% | 56,600 |
| 2024/08/02 | 1,915 | 1,915 | 1,784 | 1,792 | -226 | -11.2% | 55,100 |
| 2024/08/01 | 2,100 | 2,100 | 2,003 | 2,018 | -101 | -4.8% | 21,800 |
| 2024/07/31 | 2,101 | 2,119 | 2,060 | 2,119 | -6 | -0.3% | 12,900 |
| 2024/07/30 | 2,049 | 2,148 | 2,020 | 2,125 | +72 | +3.5% | 45,400 |
| 2024/07/29 | 2,045 | 2,076 | 2,035 | 2,053 | +23 | +1.1% | 12,600 |
| 2024/07/26 | 2,004 | 2,058 | 1,989 | 2,030 | +34 | +1.7% | 17,300 |
| 2024/07/25 | 2,011 | 2,022 | 1,959 | 1,996 | -10 | -0.5% | 21,400 |
| 2024/07/24 | 2,056 | 2,067 | 2,001 | 2,006 | -49 | -2.4% | 18,600 |
| 2024/07/23 | 2,078 | 2,096 | 2,055 | 2,055 | -18 | -0.9% | 12,600 |
| 2024/07/22 | 2,096 | 2,096 | 2,071 | 2,073 | -23 | -1.1% | 9,300 |
| 2024/07/19 | 2,131 | 2,131 | 2,096 | 2,096 | -45 | -2.1% | 9,400 |
| 2024/07/18 | 2,143 | 2,173 | 2,136 | 2,141 | -22 | -1% | 10,400 |
| 2024/07/17 | 2,183 | 2,205 | 2,163 | 2,163 | +8 | +0.4% | 10,400 |
| 2024/07/16 | 2,193 | 2,212 | 2,155 | 2,155 | -6 | -0.3% | 15,900 |
| 2024/07/12 | 2,123 | 2,180 | 2,123 | 2,161 | +39 | +1.8% | 24,500 |
| 2024/07/11 | 2,099 | 2,122 | 2,077 | 2,122 | +30 | +1.4% | 8,300 |
| 2024/07/10 | 2,115 | 2,139 | 2,077 | 2,092 | -22 | -1% | 9,300 |
| 2024/07/09 | 2,120 | 2,137 | 2,109 | 2,114 | +8 | +0.4% | 13,000 |
| 2024/07/08 | 2,096 | 2,126 | 2,087 | 2,106 | +6 | +0.3% | 9,100 |
| 2024/07/05 | 2,113 | 2,124 | 2,094 | 2,100 | -15 | -0.7% | 6,100 |
| 2024/07/04 | 2,136 | 2,140 | 2,103 | 2,115 | -6 | -0.3% | 7,600 |
| 2024/07/03 | 2,117 | 2,130 | 2,100 | 2,121 | +6 | +0.3% | 9,200 |
| 2024/07/02 | 2,105 | 2,120 | 2,079 | 2,115 | +46 | +2.2% | 9,700 |
| 2024/07/01 | 2,132 | 2,132 | 2,062 | 2,069 | -26 | -1.2% | 10,400 |
| 2024/06/28 | 2,118 | 2,138 | 2,095 | 2,095 | -10 | -0.5% | 14,900 |
| 2024/06/27 | 2,158 | 2,160 | 2,105 | 2,105 | -53 | -2.5% | 13,500 |
51～
100
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
