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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
201～
250
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
