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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,185 | 2,185 | 2,135 | 2,158 | -8 | -0.4% | 5,300 |
| 2024/06/25 | 2,163 | 2,189 | 2,146 | 2,166 | +26 | +1.2% | 8,400 |
| 2024/06/24 | 2,135 | 2,141 | 2,109 | 2,140 | +26 | +1.2% | 7,200 |
| 2024/06/21 | 2,139 | 2,156 | 2,114 | 2,114 | -25 | -1.2% | 9,000 |
| 2024/06/20 | 2,087 | 2,139 | 2,086 | 2,139 | +60 | +2.9% | 11,900 |
| 2024/06/19 | 2,094 | 2,116 | 2,079 | 2,079 | -17 | -0.8% | 9,500 |
| 2024/06/18 | 2,098 | 2,126 | 2,081 | 2,096 | +10 | +0.5% | 12,600 |
| 2024/06/17 | 2,132 | 2,133 | 2,084 | 2,086 | -45 | -2.1% | 16,400 |
| 2024/06/14 | 2,076 | 2,150 | 2,075 | 2,131 | +53 | +2.6% | 23,900 |
| 2024/06/13 | 2,077 | 2,109 | 2,077 | 2,078 | -4 | -0.2% | 8,500 |
| 2024/06/12 | 2,095 | 2,117 | 2,081 | 2,082 | -13 | -0.6% | 10,300 |
| 2024/06/11 | 2,106 | 2,111 | 2,085 | 2,095 | -16 | -0.8% | 4,300 |
| 2024/06/10 | 2,085 | 2,113 | 2,072 | 2,111 | +26 | +1.2% | 4,900 |
| 2024/06/07 | 2,058 | 2,101 | 2,058 | 2,085 | +27 | +1.3% | 8,900 |
| 2024/06/06 | 2,091 | 2,091 | 2,057 | 2,058 | -40 | -1.9% | 8,300 |
| 2024/06/05 | 2,110 | 2,134 | 2,098 | 2,098 | -37 | -1.7% | 6,700 |
| 2024/06/04 | 2,096 | 2,161 | 2,096 | 2,135 | +39 | +1.9% | 10,500 |
| 2024/06/03 | 2,093 | 2,125 | 2,072 | 2,096 | +9 | +0.4% | 9,800 |
| 2024/05/31 | 2,000 | 2,093 | 2,000 | 2,087 | +104 | +5.2% | 18,700 |
| 2024/05/30 | 2,023 | 2,046 | 1,983 | 1,983 | -83 | -4% | 22,800 |
| 2024/05/29 | 2,117 | 2,129 | 2,063 | 2,066 | -66 | -3.1% | 14,800 |
| 2024/05/28 | 2,083 | 2,159 | 2,083 | 2,132 | +63 | +3% | 16,100 |
| 2024/05/27 | 2,089 | 2,090 | 2,054 | 2,069 | +2 | +0.1% | 10,000 |
| 2024/05/24 | 2,074 | 2,084 | 2,053 | 2,067 | -23 | -1.1% | 12,800 |
| 2024/05/23 | 2,103 | 2,112 | 2,080 | 2,090 | -24 | -1.1% | 9,800 |
| 2024/05/22 | 2,112 | 2,144 | 2,098 | 2,114 | +3 | +0.1% | 14,300 |
| 2024/05/21 | 2,114 | 2,155 | 2,099 | 2,111 | ±0 | ±0% | 11,400 |
| 2024/05/20 | 2,058 | 2,155 | 2,045 | 2,111 | +66 | +3.2% | 29,700 |
| 2024/05/17 | 2,080 | 2,099 | 2,023 | 2,045 | -20 | -1% | 48,500 |
| 2024/05/16 | 2,140 | 2,150 | 2,047 | 2,065 | -75 | -3.5% | 39,200 |
| 2024/05/15 | 2,282 | 2,290 | 2,138 | 2,140 | -110 | -4.9% | 44,000 |
| 2024/05/14 | 2,222 | 2,328 | 2,220 | 2,250 | -128 | -5.4% | 45,800 |
| 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 |
101～
150
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
