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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 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 |
| 2021/08/18 | 4,300 | 4,525 | 4,300 | 4,505 | +145 | +3.3% | 21,200 |
| 2021/08/17 | 4,400 | 4,450 | 4,340 | 4,360 | -45 | -1% | 23,600 |
| 2021/08/16 | 4,580 | 4,595 | 4,400 | 4,405 | -185 | -4% | 30,100 |
| 2021/08/13 | 4,530 | 4,615 | 4,480 | 4,590 | +40 | +0.9% | 18,000 |
| 2021/08/12 | 4,650 | 4,650 | 4,505 | 4,550 | -60 | -1.3% | 27,100 |
| 2021/08/11 | 4,640 | 4,685 | 4,565 | 4,610 | -100 | -2.1% | 52,800 |
| 2021/08/10 | 4,800 | 4,890 | 4,700 | 4,710 | -150 | -3.1% | 21,000 |
| 2021/08/06 | 4,800 | 4,945 | 4,715 | 4,860 | ±0 | ±0% | 22,100 |
| 2021/08/05 | 4,625 | 4,930 | 4,600 | 4,860 | +190 | +4.1% | 38,400 |
| 2021/08/04 | 4,960 | 4,960 | 4,640 | 4,670 | -290 | -5.8% | 73,700 |
| 2021/08/03 | 5,000 | 5,130 | 4,650 | 4,960 | -280 | -5.3% | 129,300 |
| 2021/08/02 | 5,250 | 5,260 | 5,160 | 5,240 | -10 | -0.2% | 11,600 |
851～
900
件表示中 / 981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 | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66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 |
| ＮＪＳ | 385,500円 | +4.5% | -2.9% | 2.59% | 17.47倍 | 1.40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 |
| バリューＨＲ | 141,200円 | +15.8% | +19.2% | 1.84% | 41.95倍 | 5.65倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ぴ あ | 243,300円 | +3.6% | +62.7% | 0.00% | 41.40倍 | 5.95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 |
| イチネンＨＤ | 154,700円 | +15.7% | -4.9% | 4.52% | 6.39倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
