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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,238 | 1,251 | 1,231 | 1,246 | +2 | +0.2% | 176,600 |
| 2025/04/21 | 1,202 | 1,249 | 1,202 | 1,244 | +33 | +2.7% | 233,400 |
| 2025/04/18 | 1,180 | 1,211 | 1,172 | 1,211 | +45 | +3.9% | 139,600 |
| 2025/04/17 | 1,170 | 1,182 | 1,142 | 1,166 | +6 | +0.5% | 207,400 |
| 2025/04/16 | 1,167 | 1,183 | 1,149 | 1,160 | +20 | +1.8% | 209,700 |
| 2025/04/15 | 1,151 | 1,165 | 1,136 | 1,140 | -7 | -0.6% | 135,000 |
| 2025/04/14 | 1,145 | 1,164 | 1,136 | 1,147 | +3 | +0.3% | 153,800 |
| 2025/04/11 | 1,110 | 1,149 | 1,098 | 1,144 | +23 | +2.1% | 167,300 |
| 2025/04/10 | 1,111 | 1,130 | 1,109 | 1,121 | +61 | +5.8% | 160,000 |
| 2025/04/09 | 1,055 | 1,072 | 1,029 | 1,060 | -25 | -2.3% | 180,300 |
| 2025/04/08 | 1,068 | 1,110 | 1,068 | 1,085 | +69 | +6.8% | 309,900 |
| 2025/04/07 | 993 | 1,038 | 977 | 1,016 | -53 | -5% | 297,000 |
| 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 |
1～
50
件表示中 / 1011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 | 130,700円 | +9.9% | +15.3% | 0.84% | 18.66倍 | 3.74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 |
| ＪＰＨＤ | 56,100円 | +1.8% | -2.6% | 2.14% | 12.81倍 | 2.46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 |
| エラン | 77,300円 | +24.2% | +33.7% | 1.94% | 15.12倍 | 3.74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 |
| ＮＪＳ | 452,000円 | +10.7% | -1.3% | 2.21% | 20.00倍 | 1.65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 |
| 三協フロン | 191,400円 | -1.1% | -2.1% | 4.44% | 8.03倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
