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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/07/30 | 5,100 | 5,270 | 5,010 | 5,250 | +200 | +4% | 28,200 |
| 2021/07/29 | 5,030 | 5,050 | 4,925 | 5,050 | +20 | +0.4% | 28,300 |
| 2021/07/28 | 5,150 | 5,150 | 4,995 | 5,030 | -190 | -3.6% | 37,500 |
| 2021/07/27 | 5,200 | 5,310 | 5,170 | 5,220 | +20 | +0.4% | 18,200 |
| 2021/07/26 | 5,330 | 5,330 | 5,170 | 5,200 | -130 | -2.4% | 21,800 |
| 2021/07/21 | 5,390 | 5,390 | 5,280 | 5,330 | +90 | +1.7% | 12,500 |
| 2021/07/20 | 5,290 | 5,310 | 5,220 | 5,240 | -50 | -0.9% | 13,100 |
| 2021/07/19 | 5,360 | 5,390 | 5,220 | 5,290 | -150 | -2.8% | 18,400 |
| 2021/07/16 | 5,330 | 5,520 | 5,330 | 5,440 | +110 | +2.1% | 10,400 |
| 2021/07/15 | 5,450 | 5,450 | 5,270 | 5,330 | -120 | -2.2% | 13,300 |
| 2021/07/14 | 5,470 | 5,620 | 5,430 | 5,450 | -130 | -2.3% | 13,100 |
| 2021/07/13 | 5,440 | 5,580 | 5,370 | 5,580 | +140 | +2.6% | 15,100 |
| 2021/07/12 | 5,340 | 5,440 | 5,240 | 5,440 | +200 | +3.8% | 15,900 |
| 2021/07/09 | 5,200 | 5,270 | 5,120 | 5,240 | +20 | +0.4% | 27,700 |
| 2021/07/08 | 5,430 | 5,430 | 5,220 | 5,220 | -210 | -3.9% | 19,200 |
| 2021/07/07 | 5,460 | 5,590 | 5,410 | 5,430 | -90 | -1.6% | 14,400 |
| 2021/07/06 | 5,710 | 5,710 | 5,510 | 5,520 | -190 | -3.3% | 12,200 |
| 2021/07/05 | 5,550 | 5,710 | 5,550 | 5,710 | +100 | +1.8% | 9,400 |
| 2021/07/02 | 5,630 | 5,710 | 5,500 | 5,610 | -10 | -0.2% | 18,800 |
| 2021/07/01 | 5,840 | 5,840 | 5,620 | 5,620 | -110 | -1.9% | 18,300 |
| 2021/06/30 | 5,580 | 5,860 | 5,540 | 5,730 | +190 | +3.4% | 65,200 |
| 2021/06/29 | 5,090 | 5,610 | 5,090 | 5,540 | +360 | +6.9% | 64,300 |
| 2021/06/28 | 5,070 | 5,220 | 5,020 | 5,180 | +110 | +2.2% | 19,000 |
| 2021/06/25 | 5,200 | 5,200 | 5,000 | 5,070 | -100 | -1.9% | 23,800 |
| 2021/06/24 | 5,190 | 5,210 | 5,110 | 5,170 | -60 | -1.1% | 6,000 |
| 2021/06/23 | 5,190 | 5,250 | 5,130 | 5,230 | +50 | +1% | 16,200 |
| 2021/06/22 | 5,160 | 5,220 | 5,090 | 5,180 | +120 | +2.4% | 16,400 |
| 2021/06/21 | 4,980 | 5,090 | 4,845 | 5,060 | -20 | -0.4% | 26,700 |
| 2021/06/18 | 5,170 | 5,190 | 5,040 | 5,080 | -120 | -2.3% | 36,000 |
| 2021/06/17 | 5,250 | 5,260 | 5,110 | 5,200 | -110 | -2.1% | 29,700 |
| 2021/06/16 | 5,360 | 5,360 | 5,260 | 5,310 | -50 | -0.9% | 9,900 |
| 2021/06/15 | 5,340 | 5,370 | 5,230 | 5,360 | +90 | +1.7% | 24,000 |
| 2021/06/14 | 5,130 | 5,350 | 5,070 | 5,270 | +180 | +3.5% | 39,400 |
| 2021/06/11 | 5,110 | 5,210 | 5,020 | 5,090 | -90 | -1.7% | 29,800 |
| 2021/06/10 | 5,110 | 5,200 | 5,100 | 5,180 | -30 | -0.6% | 30,700 |
| 2021/06/09 | 5,360 | 5,360 | 5,170 | 5,210 | -150 | -2.8% | 20,300 |
| 2021/06/08 | 5,380 | 5,380 | 5,280 | 5,360 | -20 | -0.4% | 12,900 |
| 2021/06/07 | 5,250 | 5,440 | 5,130 | 5,380 | +110 | +2.1% | 20,000 |
951～
1000
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 | 127,400円 | +9.9% | +15.3% | 0.86% | 18.11倍 | 3.63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 | 248,800円 | +7.5% | +3.6% | 2.01% | 17.76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 | 101,900円 | +30.2% | +124.9% | 0.05% | 76.38倍 | 13.05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 | 280,600円 | +3.6% | +34.6% | 0.36% | 18.68倍 | 5.94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
