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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,342 | 1,346 | 1,316 | 1,326 | -8 | -0.6% | 94,400 |
| 2025/06/06 | 1,344 | 1,347 | 1,330 | 1,334 | +4 | +0.3% | 100,800 |
| 2025/06/05 | 1,324 | 1,334 | 1,320 | 1,330 | -3 | -0.2% | 95,600 |
| 2025/06/04 | 1,353 | 1,357 | 1,323 | 1,333 | -20 | -1.5% | 114,900 |
| 2025/06/03 | 1,347 | 1,360 | 1,338 | 1,353 | +17 | +1.3% | 133,500 |
| 2025/06/02 | 1,325 | 1,340 | 1,325 | 1,336 | +4 | +0.3% | 85,600 |
| 2025/05/30 | 1,325 | 1,348 | 1,322 | 1,332 | +3 | +0.2% | 116,400 |
| 2025/05/29 | 1,322 | 1,331 | 1,321 | 1,329 | +4 | +0.3% | 76,100 |
| 2025/05/28 | 1,349 | 1,349 | 1,323 | 1,325 | -7 | -0.5% | 72,800 |
| 2025/05/27 | 1,321 | 1,340 | 1,321 | 1,332 | +7 | +0.5% | 116,700 |
| 2025/05/26 | 1,311 | 1,337 | 1,311 | 1,325 | +6 | +0.5% | 102,200 |
| 2025/05/23 | 1,349 | 1,373 | 1,312 | 1,319 | -10 | -0.8% | 150,900 |
| 2025/05/22 | 1,307 | 1,331 | 1,306 | 1,329 | +22 | +1.7% | 106,300 |
| 2025/05/21 | 1,325 | 1,332 | 1,307 | 1,307 | -15 | -1.1% | 138,900 |
| 2025/05/20 | 1,327 | 1,340 | 1,319 | 1,322 | -8 | -0.6% | 130,800 |
| 2025/05/19 | 1,337 | 1,349 | 1,322 | 1,330 | +1 | +0.1% | 141,000 |
| 2025/05/16 | 1,326 | 1,353 | 1,321 | 1,329 | -4 | -0.3% | 159,100 |
| 2025/05/15 | 1,379 | 1,384 | 1,321 | 1,333 | -16 | -1.2% | 195,900 |
| 2025/05/14 | 1,348 | 1,362 | 1,324 | 1,349 | +5 | +0.4% | 142,500 |
| 2025/05/13 | 1,349 | 1,362 | 1,332 | 1,344 | +21 | +1.6% | 134,200 |
| 2025/05/12 | 1,359 | 1,373 | 1,313 | 1,323 | +7 | +0.5% | 260,600 |
| 2025/05/09 | 1,350 | 1,353 | 1,316 | 1,316 | -47 | -3.4% | 326,200 |
| 2025/05/08 | 1,315 | 1,403 | 1,308 | 1,363 | +67 | +5.2% | 916,800 |
| 2025/05/07 | 1,260 | 1,313 | 1,230 | 1,296 | +46 | +3.7% | 746,800 |
| 2025/05/02 | 1,242 | 1,250 | 1,232 | 1,250 | +1 | +0.1% | 223,200 |
| 2025/05/01 | 1,226 | 1,252 | 1,226 | 1,249 | +9 | +0.7% | 163,200 |
| 2025/04/30 | 1,226 | 1,246 | 1,225 | 1,240 | -1 | -0.1% | 176,400 |
| 2025/04/28 | 1,225 | 1,241 | 1,220 | 1,241 | +23 | +1.9% | 202,800 |
| 2025/04/25 | 1,240 | 1,248 | 1,210 | 1,218 | +4 | +0.3% | 203,200 |
| 2025/04/24 | 1,257 | 1,257 | 1,208 | 1,214 | -29 | -2.3% | 150,000 |
| 2025/04/23 | 1,247 | 1,259 | 1,233 | 1,243 | -3 | -0.2% | 92,500 |
1～
50
件表示中 / 1043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 | 127,100円 | +9.9% | +15.3% | 0.87% | 18.07倍 | 3.62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 |
| 早稲アカ | 248,600円 | +7.5% | +3.6% | 2.01% | 17.75倍 | 3.03倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＪＰＨＤ | 53,800円 | +1.8% | -2.6% | 2.23% | 12.29倍 | 2.36倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ぴ あ | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93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 |
市場注目の銘柄
チャート関連のコラム
