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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 880 | 892 | 865 | 881 | +8 | +0.9% | 148,400 |
| 2024/12/16 | 862 | 880 | 842 | 873 | -10 | -1.1% | 488,500 |
| 2024/12/13 | 877 | 902 | 876 | 883 | -18 | -2% | 255,900 |
| 2024/12/12 | 915 | 920 | 880 | 901 | -15 | -1.6% | 307,200 |
| 2024/12/11 | 913 | 918 | 904 | 916 | ±0 | ±0% | 232,600 |
| 2024/12/10 | 924 | 930 | 915 | 916 | -10 | -1.1% | 340,000 |
| 2024/12/09 | 923 | 934 | 907 | 926 | +3 | +0.3% | 134,500 |
| 2024/12/06 | 925 | 925 | 904 | 923 | -3 | -0.3% | 231,600 |
| 2024/12/05 | 950 | 954 | 926 | 926 | -9 | -1% | 139,800 |
| 2024/12/04 | 943 | 953 | 932 | 935 | -10 | -1.1% | 145,500 |
| 2024/12/03 | 944 | 957 | 936 | 945 | +1 | +0.1% | 157,500 |
| 2024/12/02 | 937 | 955 | 937 | 944 | +9 | +1% | 90,700 |
| 2024/11/29 | 938 | 950 | 923 | 935 | -3 | -0.3% | 219,000 |
| 2024/11/28 | 944 | 966 | 935 | 938 | -17 | -1.8% | 218,800 |
| 2024/11/27 | 964 | 969 | 944 | 955 | -19 | -2% | 177,000 |
| 2024/11/26 | 1,005 | 1,029 | 956 | 974 | -29 | -2.9% | 206,800 |
| 2024/11/25 | 1,021 | 1,025 | 993 | 1,003 | -4 | -0.4% | 1,099,100 |
| 2024/11/22 | 950 | 1,007 | 947 | 1,007 | +72 | +7.7% | 408,400 |
| 2024/11/21 | 922 | 936 | 909 | 935 | +6 | +0.6% | 326,300 |
| 2024/11/20 | 965 | 970 | 922 | 929 | -24 | -2.5% | 294,800 |
| 2024/11/19 | 950 | 958 | 940 | 953 | -5 | -0.5% | 462,400 |
| 2024/11/18 | 947 | 967 | 945 | 958 | +2 | +0.2% | 183,600 |
| 2024/11/15 | 950 | 966 | 949 | 956 | -3 | -0.3% | 325,200 |
| 2024/11/14 | 1,008 | 1,008 | 959 | 959 | -49 | -4.9% | 387,900 |
| 2024/11/13 | 1,022 | 1,027 | 1,003 | 1,008 | -19 | -1.9% | 321,300 |
| 2024/11/12 | 1,013 | 1,039 | 1,009 | 1,027 | -16 | -1.5% | 276,000 |
| 2024/11/11 | 999 | 1,043 | 999 | 1,043 | -12 | -1.1% | 360,100 |
| 2024/11/08 | 1,100 | 1,101 | 1,053 | 1,055 | -52 | -4.7% | 298,000 |
| 2024/11/07 | 1,148 | 1,154 | 1,092 | 1,107 | -43 | -3.7% | 442,800 |
| 2024/11/06 | 1,141 | 1,150 | 1,116 | 1,150 | +16 | +1.4% | 219,100 |
| 2024/11/05 | 1,107 | 1,136 | 1,100 | 1,134 | +27 | +2.4% | 199,500 |
| 2024/11/01 | 1,091 | 1,122 | 1,071 | 1,107 | +7 | +0.6% | 292,000 |
| 2024/10/31 | 1,096 | 1,111 | 1,075 | 1,100 | -13 | -1.2% | 352,400 |
| 2024/10/30 | 1,096 | 1,143 | 1,086 | 1,113 | +18 | +1.6% | 737,000 |
| 2024/10/29 | 1,047 | 1,101 | 1,035 | 1,095 | -102 | -8.5% | 1,709,600 |
| 2024/10/28 | 1,179 | 1,221 | 1,176 | 1,197 | +21 | +1.8% | 174,600 |
| 2024/10/25 | 1,190 | 1,198 | 1,163 | 1,176 | +3 | +0.3% | 177,900 |
| 2024/10/24 | 1,171 | 1,179 | 1,151 | 1,173 | +4 | +0.3% | 138,000 |
| 2024/10/23 | 1,177 | 1,179 | 1,148 | 1,169 | -21 | -1.8% | 231,700 |
| 2024/10/22 | 1,253 | 1,253 | 1,182 | 1,190 | -77 | -6.1% | 275,500 |
| 2024/10/21 | 1,220 | 1,269 | 1,212 | 1,267 | +57 | +4.7% | 311,900 |
| 2024/10/18 | 1,223 | 1,238 | 1,204 | 1,210 | -5 | -0.4% | 88,800 |
| 2024/10/17 | 1,241 | 1,261 | 1,215 | 1,215 | -23 | -1.9% | 157,600 |
| 2024/10/16 | 1,241 | 1,268 | 1,226 | 1,238 | -15 | -1.2% | 135,900 |
| 2024/10/15 | 1,272 | 1,273 | 1,249 | 1,253 | -11 | -0.9% | 100,200 |
| 2024/10/11 | 1,263 | 1,286 | 1,262 | 1,264 | -3 | -0.2% | 113,200 |
| 2024/10/10 | 1,278 | 1,289 | 1,255 | 1,267 | -10 | -0.8% | 96,400 |
| 2024/10/09 | 1,250 | 1,293 | 1,250 | 1,277 | +37 | +3% | 168,600 |
| 2024/10/08 | 1,242 | 1,262 | 1,236 | 1,240 | -18 | -1.4% | 180,600 |
| 2024/10/07 | 1,209 | 1,285 | 1,200 | 1,258 | +75 | +6.3% | 310,400 |
101～
150
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
