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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,250 | 3,390 | 3,210 | 3,325 | +115 | +3.6% | 44,100 |
| 2023/11/13 | 3,095 | 3,405 | 3,025 | 3,210 | +45 | +1.4% | 82,500 |
| 2023/11/10 | 3,075 | 3,165 | 3,060 | 3,165 | +65 | +2.1% | 15,700 |
| 2023/11/09 | 3,105 | 3,120 | 3,035 | 3,100 | +5 | +0.2% | 11,200 |
| 2023/11/08 | 3,170 | 3,170 | 3,055 | 3,095 | -40 | -1.3% | 16,200 |
| 2023/11/07 | 3,190 | 3,190 | 3,110 | 3,135 | -70 | -2.2% | 12,900 |
| 2023/11/06 | 3,120 | 3,215 | 3,085 | 3,205 | +120 | +3.9% | 11,900 |
| 2023/11/02 | 3,045 | 3,090 | 3,035 | 3,085 | +60 | +2% | 14,000 |
| 2023/11/01 | 2,998 | 3,025 | 2,945 | 3,025 | +90 | +3.1% | 19,400 |
| 2023/10/31 | 2,925 | 2,980 | 2,831 | 2,935 | +37 | +1.3% | 36,700 |
| 2023/10/30 | 3,000 | 3,040 | 2,898 | 2,898 | -162 | -5.3% | 54,600 |
| 2023/10/27 | 3,090 | 3,110 | 2,996 | 3,060 | -5 | -0.2% | 17,000 |
| 2023/10/26 | 3,100 | 3,150 | 3,015 | 3,065 | -125 | -3.9% | 27,100 |
| 2023/10/25 | 3,280 | 3,310 | 3,175 | 3,190 | -85 | -2.6% | 18,900 |
| 2023/10/24 | 3,125 | 3,285 | 3,120 | 3,275 | +125 | +4% | 23,700 |
| 2023/10/23 | 3,105 | 3,205 | 3,100 | 3,150 | -25 | -0.8% | 46,600 |
| 2023/10/20 | 3,130 | 3,185 | 3,070 | 3,175 | ±0 | ±0% | 22,500 |
| 2023/10/19 | 3,190 | 3,240 | 3,170 | 3,175 | -110 | -3.3% | 17,900 |
| 2023/10/18 | 3,325 | 3,325 | 3,230 | 3,285 | -35 | -1.1% | 16,000 |
| 2023/10/17 | 3,345 | 3,450 | 3,285 | 3,320 | +30 | +0.9% | 26,900 |
| 2023/10/16 | 3,340 | 3,380 | 3,265 | 3,290 | -120 | -3.5% | 53,900 |
| 2023/10/13 | 3,580 | 3,615 | 3,410 | 3,410 | -160 | -4.5% | 39,400 |
| 2023/10/12 | 3,585 | 3,650 | 3,535 | 3,570 | -15 | -0.4% | 18,600 |
| 2023/10/11 | 3,720 | 3,720 | 3,585 | 3,585 | -135 | -3.6% | 17,100 |
| 2023/10/10 | 3,625 | 3,755 | 3,625 | 3,720 | +50 | +1.4% | 22,000 |
| 2023/10/06 | 3,715 | 3,775 | 3,575 | 3,670 | -20 | -0.5% | 23,800 |
| 2023/10/05 | 3,740 | 3,825 | 3,660 | 3,690 | -60 | -1.6% | 34,400 |
| 2023/10/04 | 3,700 | 3,830 | 3,640 | 3,750 | -30 | -0.8% | 48,800 |
| 2023/10/03 | 3,800 | 3,890 | 3,710 | 3,780 | -85 | -2.2% | 38,300 |
| 2023/10/02 | 4,065 | 4,090 | 3,855 | 3,865 | -190 | -4.7% | 42,000 |
| 2023/09/29 | 4,020 | 4,120 | 4,020 | 4,055 | +15 | +0.4% | 23,000 |
| 2023/09/28 | 4,120 | 4,135 | 4,020 | 4,040 | -50 | -1.2% | 22,200 |
| 2023/09/27 | 4,015 | 4,090 | 3,990 | 4,090 | +65 | +1.6% | 17,200 |
| 2023/09/26 | 4,020 | 4,085 | 3,960 | 4,025 | +10 | +0.2% | 26,900 |
| 2023/09/25 | 3,910 | 4,155 | 3,870 | 4,015 | +55 | +1.4% | 35,600 |
| 2023/09/22 | 3,735 | 4,020 | 3,735 | 3,960 | +190 | +5% | 42,300 |
| 2023/09/21 | 3,825 | 3,985 | 3,755 | 3,770 | -30 | -0.8% | 27,000 |
| 2023/09/20 | 3,750 | 3,910 | 3,750 | 3,800 | -10 | -0.3% | 20,300 |
| 2023/09/19 | 3,750 | 3,840 | 3,730 | 3,810 | +60 | +1.6% | 22,700 |
| 2023/09/15 | 3,845 | 3,900 | 3,690 | 3,750 | -90 | -2.3% | 44,200 |
| 2023/09/14 | 3,960 | 4,015 | 3,835 | 3,840 | -125 | -3.2% | 26,200 |
| 2023/09/13 | 3,955 | 3,965 | 3,870 | 3,965 | -25 | -0.6% | 15,800 |
| 2023/09/12 | 4,000 | 4,070 | 3,940 | 3,990 | +35 | +0.9% | 11,400 |
| 2023/09/11 | 4,060 | 4,090 | 3,920 | 3,955 | -120 | -2.9% | 24,400 |
| 2023/09/08 | 4,155 | 4,200 | 4,075 | 4,075 | -80 | -1.9% | 19,700 |
| 2023/09/07 | 4,035 | 4,170 | 4,035 | 4,155 | +75 | +1.8% | 19,100 |
| 2023/09/06 | 4,230 | 4,275 | 4,080 | 4,080 | -155 | -3.7% | 39,800 |
| 2023/09/05 | 4,065 | 4,260 | 3,940 | 4,235 | +115 | +2.8% | 71,200 |
| 2023/09/04 | 4,135 | 4,140 | 4,060 | 4,120 | +25 | +0.6% | 46,700 |
| 2023/09/01 | 3,970 | 4,160 | 3,970 | 4,095 | +180 | +4.6% | 79,200 |
251～
300
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 | 234,500円 | +34.8% | +52.7% | 1.28% | 10.89倍 | 2.79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 | 49,700円 | -17.1% | -35.1% | 0.91% | 21.59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
