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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,642 | 1,678 | 1,624 | 1,666 | +8 | +0.5% | 72,700 |
| 2024/06/07 | 1,612 | 1,658 | 1,602 | 1,658 | +38 | +2.3% | 93,500 |
| 2024/06/06 | 1,640 | 1,643 | 1,615 | 1,620 | -37 | -2.2% | 162,700 |
| 2024/06/05 | 1,660 | 1,678 | 1,628 | 1,657 | -35 | -2.1% | 148,700 |
| 2024/06/04 | 1,641 | 1,710 | 1,622 | 1,692 | +34 | +2.1% | 148,700 |
| 2024/06/03 | 1,719 | 1,719 | 1,646 | 1,658 | -51 | -3% | 148,500 |
| 2024/05/31 | 1,679 | 1,714 | 1,671 | 1,709 | +22 | +1.3% | 136,500 |
| 2024/05/30 | 1,672 | 1,690 | 1,652 | 1,687 | -6 | -0.4% | 106,500 |
| 2024/05/29 | 1,715 | 1,715 | 1,672 | 1,693 | -51 | -2.9% | 190,600 |
| 2024/05/28 | 1,747 | 1,784 | 1,742 | 1,744 | -2 | -0.1% | 96,500 |
| 2024/05/27 | 1,782 | 1,782 | 1,724 | 1,746 | -27 | -1.5% | 226,700 |
| 2024/05/24 | 1,777 | 1,783 | 1,737 | 1,773 | -32 | -1.8% | 239,600 |
| 2024/05/23 | 1,871 | 1,871 | 1,798 | 1,805 | -70 | -3.7% | 248,500 |
| 2024/05/22 | 1,913 | 1,942 | 1,845 | 1,875 | -58 | -3% | 209,900 |
| 2024/05/21 | 1,941 | 1,979 | 1,929 | 1,933 | +3 | +0.2% | 108,700 |
| 2024/05/20 | 1,902 | 1,942 | 1,891 | 1,930 | +21 | +1.1% | 62,200 |
| 2024/05/17 | 1,900 | 1,926 | 1,890 | 1,909 | +6 | +0.3% | 55,200 |
| 2024/05/16 | 1,936 | 1,936 | 1,898 | 1,903 | -33 | -1.7% | 70,300 |
| 2024/05/15 | 1,920 | 1,949 | 1,911 | 1,936 | +29 | +1.5% | 96,700 |
| 2024/05/14 | 1,900 | 1,924 | 1,892 | 1,907 | +10 | +0.5% | 92,400 |
| 2024/05/13 | 1,933 | 1,933 | 1,887 | 1,897 | -38 | -2% | 142,900 |
| 2024/05/10 | 1,891 | 1,942 | 1,885 | 1,935 | +67 | +3.6% | 172,100 |
| 2024/05/09 | 1,845 | 1,906 | 1,791 | 1,868 | +10 | +0.5% | 300,600 |
| 2024/05/08 | 1,850 | 1,913 | 1,794 | 1,858 | -14 | -0.7% | 512,400 |
| 2024/05/07 | 1,831 | 1,880 | 1,819 | 1,872 | +81 | +4.5% | 338,600 |
| 2024/05/02 | 1,828 | 1,838 | 1,791 | 1,791 | -46 | -2.5% | 166,800 |
| 2024/05/01 | 1,818 | 1,845 | 1,811 | 1,837 | -1 | -0.1% | 91,200 |
| 2024/04/30 | 1,828 | 1,852 | 1,790 | 1,838 | +23 | +1.3% | 159,100 |
| 2024/04/26 | 1,815 | 1,820 | 1,788 | 1,815 | -17 | -0.9% | 158,400 |
| 2024/04/25 | 1,867 | 1,867 | 1,816 | 1,832 | -38 | -2% | 104,000 |
| 2024/04/24 | 1,887 | 1,887 | 1,851 | 1,870 | -11 | -0.6% | 140,800 |
| 2024/04/23 | 1,876 | 1,911 | 1,874 | 1,881 | +6 | +0.3% | 95,400 |
| 2024/04/22 | 1,860 | 1,882 | 1,844 | 1,875 | +51 | +2.8% | 164,500 |
| 2024/04/19 | 1,923 | 1,923 | 1,816 | 1,824 | -100 | -5.2% | 227,000 |
| 2024/04/18 | 1,860 | 1,932 | 1,860 | 1,924 | +63 | +3.4% | 112,400 |
| 2024/04/17 | 1,889 | 1,889 | 1,844 | 1,861 | -30 | -1.6% | 169,100 |
| 2024/04/16 | 1,876 | 1,892 | 1,863 | 1,891 | -4 | -0.2% | 159,100 |
| 2024/04/15 | 1,911 | 1,911 | 1,867 | 1,895 | -18 | -0.9% | 123,500 |
| 2024/04/12 | 1,933 | 1,957 | 1,896 | 1,913 | -15 | -0.8% | 168,100 |
| 2024/04/11 | 1,932 | 1,937 | 1,908 | 1,928 | -38 | -1.9% | 156,200 |
| 2024/04/10 | 2,001 | 2,037 | 1,950 | 1,966 | -17 | -0.9% | 155,200 |
| 2024/04/09 | 1,981 | 1,998 | 1,968 | 1,983 | -12 | -0.6% | 132,000 |
| 2024/04/08 | 2,005 | 2,007 | 1,975 | 1,995 | +1 | +0.1% | 89,800 |
| 2024/04/05 | 1,985 | 2,007 | 1,956 | 1,994 | -9 | -0.4% | 128,900 |
| 2024/04/04 | 2,010 | 2,033 | 1,992 | 2,003 | -7 | -0.3% | 100,800 |
| 2024/04/03 | 2,012 | 2,044 | 2,005 | 2,010 | -26 | -1.3% | 82,200 |
| 2024/04/02 | 2,059 | 2,074 | 2,010 | 2,036 | -21 | -1% | 84,200 |
| 2024/04/01 | 2,115 | 2,119 | 2,055 | 2,057 | -63 | -3% | 69,500 |
| 2024/03/29 | 2,090 | 2,147 | 2,076 | 2,120 | +24 | +1.1% | 46,700 |
| 2024/03/28 | 2,097 | 2,152 | 2,083 | 2,096 | -1 | ±0% | 51,700 |
201～
250
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
