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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/04 | 1,210 | 1,224 | 1,180 | 1,183 | -27 | -2.2% | 250,600 |
| 2024/10/03 | 1,215 | 1,225 | 1,205 | 1,210 | +13 | +1.1% | 123,000 |
| 2024/10/02 | 1,218 | 1,236 | 1,196 | 1,197 | -32 | -2.6% | 148,900 |
| 2024/10/01 | 1,251 | 1,253 | 1,216 | 1,229 | -17 | -1.4% | 113,400 |
| 2024/09/30 | 1,232 | 1,262 | 1,230 | 1,246 | -16 | -1.3% | 185,400 |
| 2024/09/27 | 1,280 | 1,312 | 1,254 | 1,262 | -10 | -0.8% | 204,800 |
| 2024/09/26 | 1,247 | 1,272 | 1,238 | 1,272 | +24 | +1.9% | 127,300 |
| 2024/09/25 | 1,221 | 1,269 | 1,220 | 1,248 | +27 | +2.2% | 167,100 |
| 2024/09/24 | 1,233 | 1,235 | 1,218 | 1,221 | -9 | -0.7% | 200,900 |
| 2024/09/20 | 1,243 | 1,257 | 1,230 | 1,230 | +10 | +0.8% | 321,200 |
| 2024/09/19 | 1,204 | 1,232 | 1,201 | 1,220 | +38 | +3.2% | 256,800 |
| 2024/09/18 | 1,190 | 1,190 | 1,161 | 1,182 | -9 | -0.8% | 193,200 |
| 2024/09/17 | 1,187 | 1,205 | 1,166 | 1,191 | +6 | +0.5% | 132,700 |
| 2024/09/13 | 1,195 | 1,197 | 1,172 | 1,185 | -12 | -1% | 118,700 |
| 2024/09/12 | 1,191 | 1,209 | 1,181 | 1,197 | +3 | +0.3% | 233,900 |
| 2024/09/11 | 1,225 | 1,237 | 1,182 | 1,194 | -39 | -3.2% | 261,300 |
| 2024/09/10 | 1,239 | 1,242 | 1,221 | 1,233 | -3 | -0.2% | 187,500 |
| 2024/09/09 | 1,225 | 1,256 | 1,204 | 1,236 | -15 | -1.2% | 255,900 |
| 2024/09/06 | 1,258 | 1,260 | 1,225 | 1,251 | -17 | -1.3% | 324,000 |
| 2024/09/05 | 1,285 | 1,322 | 1,246 | 1,268 | -28 | -2.2% | 553,600 |
| 2024/09/04 | 1,327 | 1,363 | 1,296 | 1,296 | -61 | -4.5% | 628,100 |
| 2024/09/03 | 1,303 | 1,377 | 1,303 | 1,357 | +60 | +4.6% | 239,100 |
| 2024/09/02 | 1,347 | 1,348 | 1,261 | 1,297 | -20 | -1.5% | 248,500 |
| 2024/08/30 | 1,272 | 1,329 | 1,270 | 1,317 | +39 | +3.1% | 187,600 |
| 2024/08/29 | 1,260 | 1,305 | 1,255 | 1,278 | +13 | +1% | 148,600 |
| 2024/08/28 | 1,258 | 1,269 | 1,245 | 1,265 | ±0 | ±0% | 161,200 |
| 2024/08/27 | 1,225 | 1,265 | 1,208 | 1,265 | +40 | +3.3% | 198,100 |
| 2024/08/26 | 1,231 | 1,238 | 1,191 | 1,225 | +10 | +0.8% | 247,500 |
| 2024/08/23 | 1,228 | 1,238 | 1,195 | 1,215 | -13 | -1.1% | 226,200 |
| 2024/08/22 | 1,203 | 1,240 | 1,193 | 1,228 | +21 | +1.7% | 240,600 |
101～
150
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
