ＬＩＴＡＬＩＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,106 | 1,120 | 1,051 | 1,069 | -60 | -5.3% | 224,200 |
| 2025/04/03 | 1,082 | 1,158 | 1,080 | 1,129 | +17 | +1.5% | 222,100 |
| 2025/04/02 | 1,116 | 1,124 | 1,103 | 1,112 | +17 | +1.6% | 152,800 |
| 2025/04/01 | 1,126 | 1,145 | 1,095 | 1,095 | -16 | -1.4% | 107,200 |
| 2025/03/31 | 1,139 | 1,158 | 1,109 | 1,111 | -19 | -1.7% | 140,300 |
| 2025/03/28 | 1,170 | 1,184 | 1,124 | 1,130 | -35 | -3% | 214,800 |
| 2025/03/27 | 1,114 | 1,165 | 1,113 | 1,165 | +49 | +4.4% | 180,600 |
| 2025/03/26 | 1,112 | 1,130 | 1,102 | 1,116 | +8 | +0.7% | 84,500 |
| 2025/03/25 | 1,101 | 1,108 | 1,073 | 1,108 | +19 | +1.7% | 89,500 |
| 2025/03/24 | 1,100 | 1,103 | 1,076 | 1,089 | -3 | -0.3% | 62,200 |
| 2025/03/21 | 1,096 | 1,096 | 1,078 | 1,092 | -5 | -0.5% | 68,800 |
| 2025/03/19 | 1,124 | 1,131 | 1,097 | 1,097 | -27 | -2.4% | 43,800 |
| 2025/03/18 | 1,097 | 1,135 | 1,093 | 1,124 | +27 | +2.5% | 65,400 |
| 2025/03/17 | 1,100 | 1,115 | 1,093 | 1,097 | -3 | -0.3% | 68,500 |
| 2025/03/14 | 1,067 | 1,100 | 1,061 | 1,100 | +38 | +3.6% | 89,200 |
| 2025/03/13 | 1,071 | 1,082 | 1,058 | 1,062 | -4 | -0.4% | 86,200 |
| 2025/03/12 | 1,094 | 1,113 | 1,051 | 1,066 | -26 | -2.4% | 128,100 |
| 2025/03/11 | 1,091 | 1,102 | 1,065 | 1,092 | -29 | -2.6% | 189,800 |
| 2025/03/10 | 1,126 | 1,135 | 1,102 | 1,121 | +25 | +2.3% | 153,100 |
| 2025/03/07 | 1,090 | 1,110 | 1,088 | 1,096 | -20 | -1.8% | 133,300 |
| 2025/03/06 | 1,091 | 1,118 | 1,091 | 1,116 | +23 | +2.1% | 56,000 |
| 2025/03/05 | 1,110 | 1,111 | 1,092 | 1,093 | -4 | -0.4% | 135,300 |
| 2025/03/04 | 1,080 | 1,111 | 1,073 | 1,097 | +16 | +1.5% | 124,900 |
| 2025/03/03 | 1,071 | 1,106 | 1,068 | 1,081 | +8 | +0.7% | 146,900 |
| 2025/02/28 | 1,079 | 1,094 | 1,055 | 1,073 | -17 | -1.6% | 179,800 |
| 2025/02/27 | 1,077 | 1,095 | 1,077 | 1,090 | -5 | -0.5% | 102,600 |
| 2025/02/26 | 1,096 | 1,096 | 1,074 | 1,095 | -5 | -0.5% | 189,100 |
| 2025/02/25 | 1,117 | 1,125 | 1,083 | 1,100 | -16 | -1.4% | 347,200 |
| 2025/02/21 | 1,146 | 1,146 | 1,112 | 1,116 | -42 | -3.6% | 296,100 |
| 2025/02/20 | 1,192 | 1,200 | 1,148 | 1,158 | -29 | -2.4% | 232,800 |
| 2025/02/19 | 1,173 | 1,190 | 1,156 | 1,187 | +25 | +2.2% | 204,400 |
| 2025/02/18 | 1,140 | 1,174 | 1,133 | 1,162 | +22 | +1.9% | 92,300 |
| 2025/02/17 | 1,162 | 1,177 | 1,140 | 1,140 | -20 | -1.7% | 156,100 |
| 2025/02/14 | 1,170 | 1,170 | 1,142 | 1,160 | +6 | +0.5% | 133,900 |
| 2025/02/13 | 1,155 | 1,171 | 1,146 | 1,154 | -10 | -0.9% | 124,900 |
| 2025/02/12 | 1,150 | 1,173 | 1,136 | 1,164 | +6 | +0.5% | 169,200 |
| 2025/02/10 | 1,147 | 1,168 | 1,134 | 1,158 | +11 | +1% | 134,000 |
| 2025/02/07 | 1,137 | 1,176 | 1,137 | 1,147 | -5 | -0.4% | 173,000 |
| 2025/02/06 | 1,163 | 1,170 | 1,137 | 1,152 | +19 | +1.7% | 157,900 |
| 2025/02/05 | 1,147 | 1,148 | 1,120 | 1,133 | -16 | -1.4% | 372,000 |
| 2025/02/04 | 1,140 | 1,154 | 1,116 | 1,149 | +10 | +0.9% | 384,800 |
| 2025/02/03 | 1,106 | 1,141 | 1,097 | 1,139 | +32 | +2.9% | 491,700 |
| 2025/01/31 | 1,115 | 1,137 | 1,083 | 1,107 | +7 | +0.6% | 491,100 |
| 2025/01/30 | 1,073 | 1,113 | 1,043 | 1,100 | +50 | +4.8% | 612,200 |
| 2025/01/29 | 1,026 | 1,065 | 1,012 | 1,050 | +26 | +2.5% | 931,400 |
| 2025/01/28 | 950 | 1,024 | 939 | 1,024 | +150 | +17.2% | 990,400 |
| 2025/01/27 | 879 | 890 | 859 | 874 | +18 | +2.1% | 312,100 |
| 2025/01/24 | 854 | 871 | 850 | 856 | +2 | +0.2% | 148,700 |
| 2025/01/23 | 850 | 861 | 840 | 854 | -3 | -0.4% | 142,300 |
| 2025/01/22 | 850 | 864 | 843 | 857 | +7 | +0.8% | 212,600 |
1～
50
件表示中 / 981件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＴＡＬＩＣＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＴＡＬＩＣＯ | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ＮＪＳ | 385,500円 | +4.5% | -2.9% | 2.59% | 17.47倍 | 1.40倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| バリューＨＲ | 141,200円 | +15.8% | +19.2% | 1.84% | 41.95倍 | 5.65倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ぴ あ | 243,300円 | +3.6% | +62.7% | 0.00% | 41.40倍 | 5.95倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| イチネンＨＤ | 154,700円 | +15.7% | -4.9% | 4.52% | 6.39倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
