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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
251～
300
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
