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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,415 | 1,423 | 1,388 | 1,388 | -23 | -1.6% | 222,400 |
| 2025/08/19 | 1,403 | 1,430 | 1,386 | 1,411 | +7 | +0.5% | 333,300 |
| 2025/08/18 | 1,418 | 1,442 | 1,392 | 1,404 | -14 | -1% | 292,900 |
| 2025/08/15 | 1,463 | 1,463 | 1,407 | 1,418 | -47 | -3.2% | 155,500 |
| 2025/08/14 | 1,416 | 1,476 | 1,414 | 1,465 | +58 | +4.1% | 218,000 |
| 2025/08/13 | 1,398 | 1,423 | 1,393 | 1,407 | -2 | -0.1% | 212,000 |
| 2025/08/12 | 1,424 | 1,429 | 1,393 | 1,409 | -15 | -1.1% | 195,000 |
| 2025/08/08 | 1,440 | 1,449 | 1,416 | 1,424 | -7 | -0.5% | 158,200 |
| 2025/08/07 | 1,385 | 1,435 | 1,372 | 1,431 | +32 | +2.3% | 283,000 |
| 2025/08/06 | 1,385 | 1,420 | 1,384 | 1,399 | +2 | +0.1% | 254,400 |
| 2025/08/05 | 1,402 | 1,431 | 1,386 | 1,397 | -11 | -0.8% | 238,700 |
| 2025/08/04 | 1,380 | 1,413 | 1,379 | 1,408 | +14 | +1% | 202,200 |
| 2025/08/01 | 1,416 | 1,418 | 1,372 | 1,394 | -32 | -2.2% | 285,300 |
| 2025/07/31 | 1,433 | 1,433 | 1,385 | 1,426 | -7 | -0.5% | 291,800 |
| 2025/07/30 | 1,489 | 1,504 | 1,413 | 1,433 | -31 | -2.1% | 492,400 |
| 2025/07/29 | 1,480 | 1,489 | 1,431 | 1,464 | +44 | +3.1% | 771,700 |
| 2025/07/28 | 1,280 | 1,499 | 1,280 | 1,420 | +144 | +11.3% | 1,378,100 |
| 2025/07/25 | 1,275 | 1,294 | 1,272 | 1,276 | -13 | -1% | 146,200 |
| 2025/07/24 | 1,280 | 1,295 | 1,275 | 1,289 | +30 | +2.4% | 126,600 |
| 2025/07/23 | 1,246 | 1,262 | 1,240 | 1,259 | +25 | +2% | 152,500 |
| 2025/07/22 | 1,220 | 1,247 | 1,210 | 1,234 | +15 | +1.2% | 93,900 |
| 2025/07/18 | 1,256 | 1,263 | 1,210 | 1,219 | -32 | -2.6% | 90,800 |
| 2025/07/17 | 1,244 | 1,271 | 1,244 | 1,251 | -4 | -0.3% | 72,200 |
| 2025/07/16 | 1,254 | 1,266 | 1,241 | 1,255 | -5 | -0.4% | 78,000 |
| 2025/07/15 | 1,278 | 1,282 | 1,260 | 1,260 | -7 | -0.6% | 69,100 |
| 2025/07/14 | 1,298 | 1,298 | 1,263 | 1,267 | -21 | -1.6% | 65,200 |
| 2025/07/11 | 1,302 | 1,314 | 1,280 | 1,288 | -27 | -2.1% | 124,800 |
| 2025/07/10 | 1,283 | 1,318 | 1,267 | 1,315 | +36 | +2.8% | 157,300 |
| 2025/07/09 | 1,273 | 1,284 | 1,272 | 1,279 | -1 | -0.1% | 71,600 |
| 2025/07/08 | 1,266 | 1,285 | 1,256 | 1,280 | +15 | +1.2% | 89,600 |
| 2025/07/07 | 1,272 | 1,279 | 1,256 | 1,265 | -6 | -0.5% | 139,800 |
| 2025/07/04 | 1,278 | 1,297 | 1,271 | 1,271 | -7 | -0.5% | 63,200 |
| 2025/07/03 | 1,265 | 1,278 | 1,252 | 1,278 | +17 | +1.3% | 137,700 |
| 2025/07/02 | 1,253 | 1,273 | 1,253 | 1,261 | +9 | +0.7% | 81,100 |
| 2025/07/01 | 1,265 | 1,270 | 1,245 | 1,252 | -13 | -1% | 83,300 |
| 2025/06/30 | 1,250 | 1,268 | 1,250 | 1,265 | +20 | +1.6% | 81,400 |
| 2025/06/27 | 1,252 | 1,260 | 1,234 | 1,245 | -7 | -0.6% | 99,000 |
| 2025/06/26 | 1,274 | 1,280 | 1,248 | 1,252 | -22 | -1.7% | 79,200 |
| 2025/06/25 | 1,259 | 1,277 | 1,223 | 1,274 | +20 | +1.6% | 101,200 |
| 2025/06/24 | 1,220 | 1,262 | 1,215 | 1,254 | +45 | +3.7% | 125,400 |
| 2025/06/23 | 1,215 | 1,219 | 1,200 | 1,209 | -7 | -0.6% | 85,000 |
| 2025/06/20 | 1,225 | 1,246 | 1,209 | 1,216 | -9 | -0.7% | 250,200 |
| 2025/06/19 | 1,234 | 1,239 | 1,224 | 1,225 | -12 | -1% | 68,100 |
| 2025/06/18 | 1,238 | 1,243 | 1,228 | 1,237 | -3 | -0.2% | 95,000 |
| 2025/06/17 | 1,250 | 1,255 | 1,238 | 1,240 | -10 | -0.8% | 92,000 |
| 2025/06/16 | 1,258 | 1,260 | 1,242 | 1,250 | +1 | +0.1% | 134,400 |
| 2025/06/13 | 1,267 | 1,279 | 1,245 | 1,249 | -18 | -1.4% | 82,200 |
| 2025/06/12 | 1,269 | 1,280 | 1,255 | 1,267 | -3 | -0.2% | 107,100 |
| 2025/06/11 | 1,275 | 1,278 | 1,258 | 1,270 | -7 | -0.5% | 146,500 |
| 2025/06/10 | 1,326 | 1,330 | 1,270 | 1,277 | -49 | -3.7% | 169,000 |
1～
50
件表示中 / 1074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 | 138,800円 | +9.9% | +15.3% | 0.79% | 19.68倍 | 3.95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 |
| ポラリスＨＤ | 22,300円 | +63.9% | +10.9% | 1.35% | 26.05倍 | 1.84倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| エラン | 85,500円 | +24.2% | +33.7% | 1.75% | 16.74倍 | 4.02倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| 三協フロン | 206,400円 | -1.1% | -2.1% | 4.12% | 8.66倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| スバル興 | 350,000円 | -3.1% | -7.1% | 2.29% | 14.91倍 | 1.27倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
