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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 3,495 | 3,550 | 3,455 | 3,475 | -5 | -0.1% | 11,600 |
| 2023/08/25 | 3,395 | 3,485 | 3,350 | 3,480 | +30 | +0.9% | 13,100 |
| 2023/08/24 | 3,385 | 3,470 | 3,385 | 3,450 | +65 | +1.9% | 10,100 |
| 2023/08/23 | 3,290 | 3,385 | 3,275 | 3,385 | +70 | +2.1% | 10,400 |
| 2023/08/22 | 3,370 | 3,405 | 3,305 | 3,315 | -55 | -1.6% | 17,100 |
| 2023/08/21 | 3,260 | 3,400 | 3,260 | 3,370 | +100 | +3.1% | 16,700 |
| 2023/08/18 | 3,350 | 3,380 | 3,245 | 3,270 | -100 | -3% | 24,700 |
| 2023/08/17 | 3,465 | 3,495 | 3,365 | 3,370 | -145 | -4.1% | 18,600 |
| 2023/08/16 | 3,450 | 3,545 | 3,445 | 3,515 | +15 | +0.4% | 19,800 |
| 2023/08/15 | 3,495 | 3,555 | 3,430 | 3,500 | -5 | -0.1% | 21,400 |
| 2023/08/14 | 3,250 | 3,505 | 3,230 | 3,505 | +235 | +7.2% | 42,800 |
| 2023/08/10 | 3,270 | 3,340 | 3,240 | 3,270 | -40 | -1.2% | 21,800 |
| 2023/08/09 | 3,375 | 3,375 | 3,310 | 3,310 | -65 | -1.9% | 11,900 |
| 2023/08/08 | 3,345 | 3,400 | 3,330 | 3,375 | +5 | +0.1% | 13,400 |
| 2023/08/07 | 3,180 | 3,390 | 3,180 | 3,370 | +140 | +4.3% | 16,400 |
| 2023/08/04 | 3,425 | 3,425 | 3,200 | 3,230 | -225 | -6.5% | 47,400 |
| 2023/08/03 | 3,555 | 3,555 | 3,425 | 3,455 | -175 | -4.8% | 25,900 |
| 2023/08/02 | 3,630 | 3,670 | 3,565 | 3,630 | ±0 | ±0% | 17,900 |
| 2023/08/01 | 3,560 | 3,660 | 3,560 | 3,630 | +60 | +1.7% | 16,300 |
| 2023/07/31 | 3,515 | 3,615 | 3,515 | 3,570 | +90 | +2.6% | 16,800 |
| 2023/07/28 | 3,510 | 3,535 | 3,420 | 3,480 | -85 | -2.4% | 43,500 |
| 2023/07/27 | 3,510 | 3,565 | 3,470 | 3,565 | +35 | +1% | 17,900 |
| 2023/07/26 | 3,520 | 3,535 | 3,415 | 3,530 | -20 | -0.6% | 16,900 |
| 2023/07/25 | 3,495 | 3,565 | 3,440 | 3,550 | +80 | +2.3% | 16,800 |
| 2023/07/24 | 3,415 | 3,475 | 3,395 | 3,470 | +55 | +1.6% | 11,100 |
| 2023/07/21 | 3,400 | 3,415 | 3,380 | 3,415 | +5 | +0.1% | 7,800 |
| 2023/07/20 | 3,380 | 3,425 | 3,360 | 3,410 | +35 | +1% | 11,700 |
| 2023/07/19 | 3,370 | 3,390 | 3,345 | 3,375 | +5 | +0.1% | 7,300 |
| 2023/07/18 | 3,410 | 3,450 | 3,325 | 3,370 | -40 | -1.2% | 17,700 |
| 2023/07/14 | 3,465 | 3,485 | 3,365 | 3,410 | -75 | -2.2% | 25,000 |
| 2023/07/13 | 3,525 | 3,580 | 3,445 | 3,485 | -55 | -1.6% | 17,800 |
| 2023/07/12 | 3,675 | 3,690 | 3,505 | 3,540 | -140 | -3.8% | 28,500 |
| 2023/07/11 | 3,740 | 3,815 | 3,640 | 3,680 | -50 | -1.3% | 29,700 |
| 2023/07/10 | 3,610 | 3,740 | 3,595 | 3,730 | +75 | +2.1% | 31,800 |
| 2023/07/07 | 3,650 | 3,710 | 3,615 | 3,655 | -50 | -1.3% | 26,900 |
| 2023/07/06 | 3,570 | 3,705 | 3,555 | 3,705 | +90 | +2.5% | 31,300 |
| 2023/07/05 | 3,595 | 3,615 | 3,535 | 3,615 | +20 | +0.6% | 18,100 |
| 2023/07/04 | 3,535 | 3,595 | 3,510 | 3,595 | +25 | +0.7% | 19,700 |
| 2023/07/03 | 3,575 | 3,615 | 3,540 | 3,570 | +25 | +0.7% | 9,900 |
| 2023/06/30 | 3,555 | 3,560 | 3,485 | 3,545 | +10 | +0.3% | 17,500 |
| 2023/06/29 | 3,525 | 3,595 | 3,490 | 3,535 | +10 | +0.3% | 25,200 |
| 2023/06/28 | 3,495 | 3,530 | 3,455 | 3,525 | +55 | +1.6% | 23,400 |
| 2023/06/27 | 3,490 | 3,495 | 3,400 | 3,470 | -35 | -1% | 22,500 |
| 2023/06/26 | 3,420 | 3,545 | 3,355 | 3,505 | +35 | +1% | 24,500 |
| 2023/06/23 | 3,535 | 3,540 | 3,405 | 3,470 | -25 | -0.7% | 29,700 |
| 2023/06/22 | 3,500 | 3,525 | 3,460 | 3,495 | -30 | -0.9% | 23,800 |
| 2023/06/21 | 3,565 | 3,635 | 3,510 | 3,525 | -40 | -1.1% | 22,900 |
| 2023/06/20 | 3,650 | 3,650 | 3,530 | 3,565 | -45 | -1.2% | 31,000 |
| 2023/06/19 | 3,595 | 3,640 | 3,520 | 3,610 | +75 | +2.1% | 43,800 |
| 2023/06/16 | 3,305 | 3,600 | 3,280 | 3,535 | +295 | +9.1% | 125,200 |
401～
450
件表示中 / 1790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 | 204,500円 | +10.2% | +26.3% | 1.71% | 10.38倍 | 2.10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 |
| ＳＯＬＩＺＥ | 165,000円 | +18.9% | +20.2% | 3.33% | 24.76倍 | 0.76倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| フロンティアＩ | 213,400円 | +6.8% | +4.2% | 4.40% | 11.40倍 | 1.14倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| メドピア | 43,100円 | -17.1% | -35.1% | 1.04% | 18.75倍 | 0.99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 |
| キャリアＤＣ | 172,400円 | +7.1% | +21.7% | 5.51% | 7.69倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム
