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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/21 | 1,183 | 1,211 | 1,165 | 1,207 | +1 | +0.1% | 215,800 |
| 2024/08/20 | 1,151 | 1,209 | 1,135 | 1,206 | +83 | +7.4% | 323,200 |
| 2024/08/19 | 1,114 | 1,134 | 1,090 | 1,123 | +8 | +0.7% | 239,700 |
| 2024/08/16 | 1,111 | 1,120 | 1,089 | 1,115 | +27 | +2.5% | 229,400 |
| 2024/08/15 | 1,057 | 1,097 | 1,035 | 1,088 | +28 | +2.6% | 238,800 |
| 2024/08/14 | 1,063 | 1,070 | 1,030 | 1,060 | +4 | +0.4% | 267,800 |
| 2024/08/13 | 1,060 | 1,060 | 1,014 | 1,056 | -4 | -0.4% | 304,500 |
| 2024/08/09 | 1,081 | 1,096 | 1,050 | 1,060 | -10 | -0.9% | 346,600 |
| 2024/08/08 | 1,016 | 1,086 | 1,014 | 1,070 | +45 | +4.4% | 422,600 |
| 2024/08/07 | 954 | 1,070 | 936 | 1,025 | +41 | +4.2% | 675,600 |
| 2024/08/06 | 1,038 | 1,073 | 958 | 984 | -24 | -2.4% | 458,400 |
| 2024/08/05 | 1,100 | 1,134 | 977 | 1,008 | -85 | -7.8% | 817,300 |
| 2024/08/02 | 1,121 | 1,137 | 1,082 | 1,093 | -97 | -8.2% | 785,000 |
| 2024/08/01 | 1,204 | 1,215 | 1,159 | 1,190 | -37 | -3% | 735,400 |
| 2024/07/31 | 1,315 | 1,335 | 1,202 | 1,227 | -104 | -7.8% | 1,280,000 |
| 2024/07/30 | 1,612 | 1,616 | 1,245 | 1,331 | -314 | -19.1% | 1,619,200 |
| 2024/07/29 | 1,646 | 1,656 | 1,629 | 1,645 | +34 | +2.1% | 109,100 |
| 2024/07/26 | 1,619 | 1,646 | 1,611 | 1,611 | +5 | +0.3% | 100,000 |
| 2024/07/25 | 1,641 | 1,660 | 1,606 | 1,606 | -40 | -2.4% | 133,000 |
| 2024/07/24 | 1,703 | 1,712 | 1,646 | 1,646 | -79 | -4.6% | 161,300 |
151～
200
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
