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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,163 | 1,170 | 1,137 | 1,152 | +19 | +1.7% | 157,900 |
| 2025/02/05 | 1,147 | 1,148 | 1,120 | 1,133 | -16 | -1.4% | 372,000 |
| 2025/02/04 | 1,140 | 1,154 | 1,116 | 1,149 | +10 | +0.9% | 384,800 |
| 2025/02/03 | 1,106 | 1,141 | 1,097 | 1,139 | +32 | +2.9% | 491,700 |
| 2025/01/31 | 1,115 | 1,137 | 1,083 | 1,107 | +7 | +0.6% | 491,100 |
| 2025/01/30 | 1,073 | 1,113 | 1,043 | 1,100 | +50 | +4.8% | 612,200 |
| 2025/01/29 | 1,026 | 1,065 | 1,012 | 1,050 | +26 | +2.5% | 931,400 |
| 2025/01/28 | 950 | 1,024 | 939 | 1,024 | +150 | +17.2% | 990,400 |
| 2025/01/27 | 879 | 890 | 859 | 874 | +18 | +2.1% | 312,100 |
| 2025/01/24 | 854 | 871 | 850 | 856 | +2 | +0.2% | 148,700 |
| 2025/01/23 | 850 | 861 | 840 | 854 | -3 | -0.4% | 142,300 |
| 2025/01/22 | 850 | 864 | 843 | 857 | +7 | +0.8% | 212,600 |
| 2025/01/21 | 848 | 854 | 833 | 850 | +2 | +0.2% | 267,100 |
| 2025/01/20 | 827 | 853 | 826 | 848 | +20 | +2.4% | 201,900 |
| 2025/01/17 | 831 | 848 | 820 | 828 | +2 | +0.2% | 160,100 |
| 2025/01/16 | 820 | 830 | 814 | 826 | +11 | +1.3% | 158,900 |
| 2025/01/15 | 820 | 826 | 807 | 815 | -3 | -0.4% | 117,600 |
| 2025/01/14 | 828 | 834 | 811 | 818 | -16 | -1.9% | 155,500 |
| 2025/01/10 | 847 | 848 | 833 | 834 | -14 | -1.7% | 90,700 |
| 2025/01/09 | 840 | 850 | 831 | 848 | +4 | +0.5% | 146,100 |
| 2025/01/08 | 854 | 854 | 837 | 844 | -21 | -2.4% | 164,500 |
| 2025/01/07 | 850 | 869 | 837 | 865 | +22 | +2.6% | 260,500 |
| 2025/01/06 | 895 | 898 | 843 | 843 | -52 | -5.8% | 295,700 |
| 2024/12/30 | 890 | 913 | 890 | 895 | +5 | +0.6% | 146,500 |
| 2024/12/27 | 885 | 916 | 879 | 890 | +20 | +2.3% | 225,600 |
| 2024/12/26 | 870 | 898 | 868 | 870 | +12 | +1.4% | 263,100 |
| 2024/12/25 | 877 | 892 | 854 | 858 | -12 | -1.4% | 139,200 |
| 2024/12/24 | 891 | 898 | 870 | 870 | -20 | -2.2% | 112,800 |
| 2024/12/23 | 885 | 903 | 880 | 890 | +19 | +2.2% | 183,300 |
| 2024/12/20 | 885 | 907 | 871 | 871 | -20 | -2.2% | 159,400 |
| 2024/12/19 | 855 | 893 | 855 | 891 | +21 | +2.4% | 191,100 |
| 2024/12/18 | 887 | 894 | 870 | 870 | -11 | -1.2% | 110,800 |
| 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 |
101～
150
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 | 127,100円 | +9.9% | +15.3% | 0.87% | 18.07倍 | 3.62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 | 248,600円 | +7.5% | +3.6% | 2.01% | 17.75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 | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93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 | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93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
