ライトオンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,011 | 1,018 | 1,001 | 1,016 | -2 | -0.2% | 48,100 |
2018/09/05 | 1,016 | 1,024 | 1,013 | 1,018 | -5 | -0.5% | 37,800 |
2018/09/04 | 1,020 | 1,025 | 1,013 | 1,023 | +3 | +0.3% | 25,400 |
2018/09/03 | 1,017 | 1,026 | 1,013 | 1,020 | -5 | -0.5% | 34,100 |
2018/08/31 | 1,046 | 1,052 | 1,025 | 1,025 | -25 | -2.4% | 67,900 |
2018/08/30 | 1,053 | 1,053 | 1,042 | 1,050 | -3 | -0.3% | 40,400 |
2018/08/29 | 1,050 | 1,054 | 1,039 | 1,053 | ±0 | ±0% | 94,800 |
2018/08/28 | 1,059 | 1,059 | 1,043 | 1,053 | +2 | +0.2% | 128,900 |
2018/08/27 | 1,042 | 1,052 | 1,037 | 1,051 | +9 | +0.9% | 80,600 |
2018/08/24 | 1,035 | 1,043 | 1,033 | 1,042 | +7 | +0.7% | 45,800 |
2018/08/23 | 1,012 | 1,044 | 1,012 | 1,035 | +23 | +2.3% | 63,900 |
2018/08/22 | 1,001 | 1,013 | 1,001 | 1,012 | +5 | +0.5% | 51,600 |
2018/08/21 | 1,026 | 1,027 | 1,005 | 1,007 | -21 | -2% | 95,300 |
2018/08/20 | 1,032 | 1,040 | 1,022 | 1,028 | -12 | -1.2% | 100,500 |
2018/08/17 | 1,014 | 1,042 | 1,010 | 1,040 | +24 | +2.4% | 103,100 |
2018/08/16 | 1,035 | 1,039 | 1,014 | 1,016 | -47 | -4.4% | 441,900 |
2018/08/15 | 1,061 | 1,075 | 1,056 | 1,063 | +8 | +0.8% | 243,700 |
2018/08/14 | 1,027 | 1,060 | 1,024 | 1,055 | +25 | +2.4% | 267,500 |
2018/08/13 | 1,042 | 1,045 | 1,023 | 1,030 | -20 | -1.9% | 161,100 |
2018/08/10 | 1,056 | 1,060 | 1,045 | 1,050 | -6 | -0.6% | 125,300 |
2018/08/09 | 1,065 | 1,065 | 1,055 | 1,056 | -9 | -0.8% | 68,000 |
2018/08/08 | 1,050 | 1,073 | 1,049 | 1,065 | +13 | +1.2% | 139,900 |
2018/08/07 | 1,063 | 1,064 | 1,044 | 1,052 | -8 | -0.8% | 124,700 |
2018/08/06 | 1,063 | 1,070 | 1,060 | 1,060 | -3 | -0.3% | 107,000 |
2018/08/03 | 1,067 | 1,075 | 1,061 | 1,063 | -1 | -0.1% | 94,700 |
2018/08/02 | 1,085 | 1,096 | 1,062 | 1,064 | -23 | -2.1% | 279,400 |
2018/08/01 | 1,098 | 1,099 | 1,083 | 1,087 | -4 | -0.4% | 243,000 |
2018/07/31 | 1,081 | 1,097 | 1,075 | 1,091 | +10 | +0.9% | 82,600 |
2018/07/30 | 1,098 | 1,098 | 1,080 | 1,081 | -8 | -0.7% | 73,300 |
2018/07/27 | 1,077 | 1,093 | 1,077 | 1,089 | +7 | +0.6% | 50,900 |
2018/07/26 | 1,080 | 1,083 | 1,076 | 1,082 | +9 | +0.8% | 38,500 |
2018/07/25 | 1,075 | 1,088 | 1,070 | 1,073 | +2 | +0.2% | 37,000 |
2018/07/24 | 1,084 | 1,100 | 1,070 | 1,071 | -12 | -1.1% | 62,900 |
2018/07/23 | 1,063 | 1,084 | 1,062 | 1,083 | +23 | +2.2% | 67,700 |
2018/07/20 | 1,060 | 1,067 | 1,052 | 1,060 | -1 | -0.1% | 27,000 |
2018/07/19 | 1,079 | 1,082 | 1,055 | 1,061 | -15 | -1.4% | 40,600 |
2018/07/18 | 1,073 | 1,085 | 1,065 | 1,076 | +2 | +0.2% | 43,500 |
2018/07/17 | 1,063 | 1,079 | 1,055 | 1,074 | +4 | +0.4% | 47,900 |
2018/07/13 | 1,054 | 1,074 | 1,042 | 1,070 | +38 | +3.7% | 86,700 |
2018/07/12 | 1,051 | 1,054 | 1,030 | 1,032 | -18 | -1.7% | 42,600 |
2018/07/11 | 1,055 | 1,061 | 1,050 | 1,050 | -5 | -0.5% | 35,300 |
2018/07/10 | 1,074 | 1,074 | 1,055 | 1,055 | -14 | -1.3% | 33,600 |
2018/07/09 | 1,070 | 1,077 | 1,065 | 1,069 | +3 | +0.3% | 24,800 |
2018/07/06 | 1,052 | 1,080 | 1,052 | 1,066 | +14 | +1.3% | 67,700 |
2018/07/05 | 1,073 | 1,078 | 1,050 | 1,052 | -21 | -2% | 43,600 |
2018/07/04 | 1,064 | 1,083 | 1,063 | 1,073 | +8 | +0.8% | 61,100 |
2018/07/03 | 1,089 | 1,089 | 1,060 | 1,065 | -9 | -0.8% | 82,300 |
2018/07/02 | 1,070 | 1,098 | 1,070 | 1,074 | +6 | +0.6% | 87,900 |
2018/06/29 | 1,073 | 1,080 | 1,057 | 1,068 | -5 | -0.5% | 82,700 |
2018/06/28 | 1,080 | 1,082 | 1,059 | 1,073 | -9 | -0.8% | 118,900 |
1501~
1550
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「ライトオン」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 |
---|---|---|---|---|---|---|---|---|
ライトオン | 20,800円 | -27.6% | - | 0.00% | - | 24.62倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外SCに出店。PB開発に注力。自社EC育成中 |
セキチュー | 113,800円 | -1.3% | -30.9% | 1.76% | 17.51倍 | 0.54倍 |
|
群馬地盤の中堅ホームセンター(HC)、カー用品専門店「オートウェイ」や自転車店等も展開 |
ICDA | 295,100円 | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。VW、アウディの輸入車販売、自動車リサイクル事業も展開 |
ユニネク | 61,100円 | +23.5% | +32.1% | 0.57% | 13.64倍 | 1.93倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
ライフフーズ | 167,000円 | -7.9% | +999.9% | 0.00% | 35.44倍 | 3.46倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
市場注目の銘柄
チャート関連のコラム