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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 3,145 | 3,210 | 3,025 | 3,115 | -155 | -4.7% | 231,300 |
| 2022/01/13 | 3,505 | 3,510 | 3,245 | 3,270 | -300 | -8.4% | 134,600 |
| 2022/01/12 | 3,460 | 3,590 | 3,420 | 3,570 | +290 | +8.8% | 118,100 |
| 2022/01/11 | 3,300 | 3,310 | 3,145 | 3,280 | -75 | -2.2% | 148,000 |
| 2022/01/07 | 3,395 | 3,440 | 3,240 | 3,355 | +30 | +0.9% | 106,500 |
| 2022/01/06 | 3,365 | 3,415 | 3,225 | 3,325 | -180 | -5.1% | 192,100 |
| 2022/01/05 | 3,905 | 3,910 | 3,450 | 3,505 | -455 | -11.5% | 188,000 |
| 2022/01/04 | 4,095 | 4,095 | 3,830 | 3,960 | -80 | -2% | 66,800 |
| 2021/12/30 | 4,250 | 4,250 | 4,025 | 4,040 | -200 | -4.7% | 36,300 |
| 2021/12/29 | 4,180 | 4,275 | 4,155 | 4,240 | +65 | +1.6% | 34,000 |
| 2021/12/28 | 4,170 | 4,225 | 4,095 | 4,175 | +50 | +1.2% | 37,100 |
| 2021/12/27 | 4,120 | 4,155 | 4,050 | 4,125 | -10 | -0.2% | 34,600 |
| 2021/12/24 | 4,125 | 4,225 | 4,105 | 4,135 | +45 | +1.1% | 35,400 |
| 2021/12/23 | 4,080 | 4,115 | 4,010 | 4,090 | +65 | +1.6% | 27,700 |
| 2021/12/22 | 4,025 | 4,035 | 3,905 | 4,025 | ±0 | ±0% | 36,400 |
| 2021/12/21 | 3,935 | 4,035 | 3,870 | 4,025 | +160 | +4.1% | 37,800 |
| 2021/12/20 | 3,905 | 4,025 | 3,860 | 3,865 | -55 | -1.4% | 61,300 |
| 2021/12/17 | 4,145 | 4,145 | 3,855 | 3,920 | -235 | -5.7% | 115,000 |
| 2021/12/16 | 4,160 | 4,215 | 4,100 | 4,155 | +45 | +1.1% | 49,100 |
| 2021/12/15 | 4,105 | 4,140 | 4,045 | 4,110 | -25 | -0.6% | 56,100 |
| 2021/12/14 | 4,200 | 4,255 | 4,080 | 4,135 | -95 | -2.2% | 46,400 |
| 2021/12/13 | 4,390 | 4,390 | 4,200 | 4,230 | -165 | -3.8% | 59,200 |
| 2021/12/10 | 4,505 | 4,525 | 4,380 | 4,395 | -170 | -3.7% | 59,000 |
| 2021/12/09 | 4,390 | 4,575 | 4,335 | 4,565 | +270 | +6.3% | 101,400 |
| 2021/12/08 | 4,330 | 4,380 | 4,180 | 4,295 | +45 | +1.1% | 97,300 |
| 2021/12/07 | 4,045 | 4,250 | 4,045 | 4,250 | +285 | +7.2% | 96,000 |
| 2021/12/06 | 4,000 | 4,090 | 3,935 | 3,965 | -10 | -0.3% | 73,900 |
| 2021/12/03 | 3,860 | 3,990 | 3,860 | 3,975 | +145 | +3.8% | 61,800 |
| 2021/12/02 | 3,865 | 3,985 | 3,820 | 3,830 | -100 | -2.5% | 78,100 |
| 2021/12/01 | 4,260 | 4,270 | 3,910 | 3,930 | -260 | -6.2% | 150,800 |
| 2021/11/30 | 4,205 | 4,285 | 4,135 | 4,190 | +55 | +1.3% | 115,800 |
| 2021/11/29 | 4,100 | 4,260 | 4,080 | 4,135 | -35 | -0.8% | 78,300 |
| 2021/11/26 | 4,125 | 4,225 | 4,125 | 4,170 | -55 | -1.3% | 93,300 |
| 2021/11/25 | 4,165 | 4,245 | 4,065 | 4,225 | +95 | +2.3% | 135,900 |
| 2021/11/24 | 4,000 | 4,135 | 3,960 | 4,130 | +100 | +2.5% | 59,900 |
| 2021/11/22 | 4,065 | 4,105 | 3,945 | 4,030 | -105 | -2.5% | 54,800 |
| 2021/11/19 | 4,165 | 4,280 | 4,030 | 4,135 | +125 | +3.1% | 159,100 |
| 2021/11/18 | 4,060 | 4,255 | 4,005 | 4,010 | -70 | -1.7% | 120,400 |
| 2021/11/17 | 4,190 | 4,285 | 4,025 | 4,080 | ±0 | ±0% | 103,600 |
| 2021/11/16 | 3,965 | 4,115 | 3,900 | 4,080 | +115 | +2.9% | 75,400 |
| 2021/11/15 | 3,995 | 4,040 | 3,935 | 3,965 | +85 | +2.2% | 85,300 |
| 2021/11/12 | 3,665 | 3,880 | 3,665 | 3,880 | +245 | +6.7% | 74,100 |
| 2021/11/11 | 3,795 | 3,850 | 3,625 | 3,635 | -135 | -3.6% | 79,300 |
| 2021/11/10 | 3,660 | 3,785 | 3,620 | 3,770 | +165 | +4.6% | 64,100 |
| 2021/11/09 | 3,715 | 3,800 | 3,600 | 3,605 | -80 | -2.2% | 61,100 |
| 2021/11/08 | 3,500 | 3,745 | 3,500 | 3,685 | +195 | +5.6% | 120,200 |
| 2021/11/05 | 3,405 | 3,490 | 3,405 | 3,490 | +90 | +2.6% | 38,000 |
| 2021/11/04 | 3,375 | 3,450 | 3,340 | 3,400 | +90 | +2.7% | 63,000 |
| 2021/11/02 | 3,170 | 3,370 | 3,150 | 3,310 | -140 | -4.1% | 233,000 |
| 2021/11/01 | 3,550 | 3,550 | 3,395 | 3,450 | +25 | +0.7% | 88,100 |
701～
750
件表示中 / 893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 | 93,500円 | +19.2% | -34.1% | 0.43% | 18.55倍 | 3.20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。２１年４月テクニカル上場 |
| 早稲アカ | 183,300円 | +5.7% | +1.8% | 3.00% | 17.35倍 | 2.46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 |
| ＷＤＢ | 168,100円 | +5.1% | -13.4% | 3.60% | 11.12倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| サンウェルズ | 94,800円 | +34.9% | +36.4% | 0.95% | 11.66倍 | 4.30倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ステップ | 199,900円 | +4.1% | +4.1% | 4.05% | 12.48倍 | 1.21倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
