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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,405 | 3,475 | 3,350 | 3,425 | +5 | +0.1% | 46,600 |
| 2021/10/28 | 3,415 | 3,495 | 3,385 | 3,420 | +40 | +1.2% | 66,600 |
| 2021/10/27 | 3,275 | 3,390 | 3,275 | 3,380 | +120 | +3.7% | 64,200 |
| 2021/10/26 | 3,235 | 3,275 | 3,195 | 3,260 | +60 | +1.9% | 34,900 |
| 2021/10/25 | 3,230 | 3,230 | 3,165 | 3,200 | -70 | -2.1% | 55,400 |
| 2021/10/22 | 3,165 | 3,315 | 3,155 | 3,270 | +150 | +4.8% | 96,500 |
| 2021/10/21 | 3,095 | 3,150 | 3,060 | 3,120 | +15 | +0.5% | 62,300 |
| 2021/10/20 | 3,195 | 3,210 | 3,085 | 3,105 | -90 | -2.8% | 85,000 |
| 2021/10/19 | 3,275 | 3,275 | 3,100 | 3,195 | -75 | -2.3% | 100,000 |
| 2021/10/18 | 3,195 | 3,295 | 3,140 | 3,270 | +75 | +2.3% | 108,500 |
| 2021/10/15 | 3,335 | 3,340 | 3,175 | 3,195 | -120 | -3.6% | 83,600 |
| 2021/10/14 | 3,260 | 3,340 | 3,240 | 3,315 | +50 | +1.5% | 52,700 |
| 2021/10/13 | 3,195 | 3,285 | 3,185 | 3,265 | +65 | +2% | 41,700 |
| 2021/10/12 | 3,150 | 3,265 | 3,115 | 3,200 | +45 | +1.4% | 76,600 |
| 2021/10/11 | 3,125 | 3,190 | 3,055 | 3,155 | +10 | +0.3% | 83,000 |
| 2021/10/08 | 3,170 | 3,205 | 3,125 | 3,145 | -25 | -0.8% | 83,700 |
| 2021/10/07 | 3,230 | 3,295 | 3,135 | 3,170 | -95 | -2.9% | 89,600 |
| 2021/10/06 | 3,385 | 3,430 | 3,245 | 3,265 | -50 | -1.5% | 75,200 |
| 2021/10/05 | 3,400 | 3,400 | 3,200 | 3,315 | -115 | -3.4% | 60,200 |
| 2021/10/04 | 3,505 | 3,545 | 3,400 | 3,430 | -65 | -1.9% | 57,300 |
| 2021/10/01 | 3,515 | 3,580 | 3,365 | 3,495 | -20 | -0.6% | 77,700 |
| 2021/09/30 | 3,360 | 3,530 | 3,345 | 3,515 | +80 | +2.3% | 64,300 |
| 2021/09/29 | 3,365 | 3,470 | 3,320 | 3,435 | -3,325 | -49.2% | 90,800 |
| 2021/09/28 | 6,820 | 6,880 | 6,700 | 6,760 | -160 | -2.3% | 25,200 |
| 2021/09/27 | 6,850 | 6,940 | 6,780 | 6,920 | +20 | +0.3% | 19,300 |
| 2021/09/24 | 7,270 | 7,270 | 6,810 | 6,900 | -250 | -3.5% | 43,300 |
| 2021/09/22 | 7,070 | 7,180 | 7,050 | 7,150 | -30 | -0.4% | 30,700 |
| 2021/09/21 | 6,700 | 7,200 | 6,600 | 7,180 | +240 | +3.5% | 39,100 |
| 2021/09/17 | 6,840 | 6,940 | 6,750 | 6,940 | +100 | +1.5% | 31,700 |
| 2021/09/16 | 6,800 | 6,930 | 6,680 | 6,840 | -30 | -0.4% | 26,600 |
| 2021/09/15 | 6,960 | 7,050 | 6,770 | 6,870 | -190 | -2.7% | 25,000 |
| 2021/09/14 | 6,940 | 7,110 | 6,640 | 7,060 | +400 | +6% | 51,300 |
| 2021/09/13 | 6,910 | 6,910 | 6,640 | 6,660 | -250 | -3.6% | 38,600 |
| 2021/09/10 | 6,660 | 6,910 | 6,640 | 6,910 | +330 | +5% | 53,100 |
| 2021/09/09 | 6,280 | 6,600 | 6,280 | 6,580 | +200 | +3.1% | 37,000 |
| 2021/09/08 | 6,400 | 6,480 | 6,290 | 6,380 | -50 | -0.8% | 46,400 |
| 2021/09/07 | 6,180 | 6,480 | 6,080 | 6,430 | +250 | +4% | 106,500 |
| 2021/09/06 | 5,600 | 6,300 | 5,600 | 6,180 | +620 | +11.2% | 119,800 |
| 2021/09/03 | 5,530 | 5,620 | 5,470 | 5,560 | -20 | -0.4% | 25,600 |
| 2021/09/02 | 5,540 | 5,580 | 5,450 | 5,580 | -20 | -0.4% | 26,500 |
| 2021/09/01 | 5,480 | 5,670 | 5,410 | 5,600 | +50 | +0.9% | 49,200 |
| 2021/08/31 | 5,350 | 5,670 | 5,300 | 5,550 | +420 | +8.2% | 110,200 |
| 2021/08/30 | 4,980 | 5,210 | 4,910 | 5,130 | +240 | +4.9% | 47,800 |
| 2021/08/27 | 4,600 | 4,890 | 4,600 | 4,890 | +235 | +5% | 19,000 |
| 2021/08/26 | 4,810 | 4,810 | 4,635 | 4,655 | -115 | -2.4% | 12,600 |
| 2021/08/25 | 4,745 | 4,790 | 4,620 | 4,770 | -15 | -0.3% | 16,300 |
| 2021/08/24 | 4,720 | 4,795 | 4,690 | 4,785 | +110 | +2.4% | 12,400 |
| 2021/08/23 | 4,690 | 4,730 | 4,615 | 4,675 | +35 | +0.8% | 19,400 |
| 2021/08/20 | 4,670 | 4,710 | 4,615 | 4,640 | +40 | +0.9% | 19,000 |
| 2021/08/19 | 4,505 | 4,755 | 4,490 | 4,600 | +95 | +2.1% | 24,600 |
751～
800
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
