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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 1,748 | 1,758 | 1,713 | 1,725 | +7 | +0.4% | 52,900 |
| 2024/07/22 | 1,772 | 1,783 | 1,700 | 1,718 | -53 | -3% | 150,200 |
| 2024/07/19 | 1,752 | 1,771 | 1,726 | 1,771 | +23 | +1.3% | 166,800 |
| 2024/07/18 | 1,774 | 1,807 | 1,746 | 1,748 | -55 | -3.1% | 151,000 |
| 2024/07/17 | 1,723 | 1,803 | 1,723 | 1,803 | +117 | +6.9% | 193,400 |
| 2024/07/16 | 1,697 | 1,705 | 1,680 | 1,686 | -16 | -0.9% | 103,300 |
| 2024/07/12 | 1,641 | 1,730 | 1,628 | 1,702 | +44 | +2.7% | 162,400 |
| 2024/07/11 | 1,674 | 1,682 | 1,628 | 1,658 | +6 | +0.4% | 96,500 |
| 2024/07/10 | 1,664 | 1,664 | 1,637 | 1,652 | -24 | -1.4% | 129,200 |
| 2024/07/09 | 1,686 | 1,700 | 1,670 | 1,676 | -5 | -0.3% | 107,500 |
| 2024/07/08 | 1,704 | 1,704 | 1,675 | 1,681 | -27 | -1.6% | 84,600 |
| 2024/07/05 | 1,717 | 1,725 | 1,703 | 1,708 | +6 | +0.4% | 68,500 |
| 2024/07/04 | 1,709 | 1,716 | 1,677 | 1,702 | -9 | -0.5% | 171,700 |
| 2024/07/03 | 1,662 | 1,711 | 1,658 | 1,711 | +30 | +1.8% | 165,100 |
| 2024/07/02 | 1,658 | 1,690 | 1,633 | 1,681 | +7 | +0.4% | 199,100 |
| 2024/07/01 | 1,721 | 1,726 | 1,662 | 1,674 | -74 | -4.2% | 247,700 |
| 2024/06/28 | 1,805 | 1,808 | 1,741 | 1,748 | -47 | -2.6% | 102,100 |
| 2024/06/27 | 1,772 | 1,819 | 1,772 | 1,795 | +14 | +0.8% | 82,400 |
| 2024/06/26 | 1,761 | 1,804 | 1,761 | 1,781 | +23 | +1.3% | 108,100 |
| 2024/06/25 | 1,715 | 1,762 | 1,714 | 1,758 | +32 | +1.9% | 153,700 |
| 2024/06/24 | 1,717 | 1,744 | 1,691 | 1,726 | -13 | -0.7% | 316,200 |
| 2024/06/21 | 1,766 | 1,799 | 1,738 | 1,739 | -49 | -2.7% | 268,000 |
| 2024/06/20 | 1,816 | 1,858 | 1,777 | 1,788 | -50 | -2.7% | 167,500 |
| 2024/06/19 | 1,885 | 1,916 | 1,838 | 1,838 | -40 | -2.1% | 214,300 |
| 2024/06/18 | 1,821 | 1,916 | 1,815 | 1,878 | +76 | +4.2% | 447,500 |
| 2024/06/17 | 1,750 | 1,822 | 1,729 | 1,802 | +67 | +3.9% | 305,200 |
| 2024/06/14 | 1,697 | 1,743 | 1,675 | 1,735 | +51 | +3% | 206,800 |
| 2024/06/13 | 1,670 | 1,709 | 1,654 | 1,684 | +20 | +1.2% | 101,100 |
| 2024/06/12 | 1,657 | 1,684 | 1,642 | 1,664 | +7 | +0.4% | 88,700 |
| 2024/06/11 | 1,641 | 1,675 | 1,633 | 1,657 | -9 | -0.5% | 96,400 |
151～
200
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
