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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,094 | 1,146 | 1,051 | 1,082 | +48 | +4.6% | 577,600 |
2018/06/26 | 1,012 | 1,035 | 1,005 | 1,034 | +15 | +1.5% | 76,500 |
2018/06/25 | 1,010 | 1,025 | 1,010 | 1,019 | +3 | +0.3% | 36,700 |
2018/06/22 | 1,020 | 1,027 | 1,015 | 1,016 | -4 | -0.4% | 83,400 |
2018/06/21 | 1,026 | 1,034 | 1,018 | 1,020 | -6 | -0.6% | 29,500 |
2018/06/20 | 1,015 | 1,026 | 1,010 | 1,026 | +13 | +1.3% | 30,000 |
2018/06/19 | 1,013 | 1,015 | 1,007 | 1,013 | +6 | +0.6% | 27,500 |
2018/06/18 | 1,020 | 1,022 | 1,004 | 1,007 | -13 | -1.3% | 43,300 |
2018/06/15 | 1,025 | 1,032 | 1,016 | 1,020 | -5 | -0.5% | 51,500 |
2018/06/14 | 1,036 | 1,036 | 1,018 | 1,025 | -12 | -1.2% | 32,900 |
2018/06/13 | 1,022 | 1,039 | 1,022 | 1,037 | +16 | +1.6% | 48,200 |
2018/06/12 | 1,015 | 1,024 | 1,014 | 1,021 | +6 | +0.6% | 40,800 |
2018/06/11 | 1,008 | 1,016 | 1,002 | 1,015 | +13 | +1.3% | 29,200 |
2018/06/08 | 1,007 | 1,013 | 1,001 | 1,002 | -6 | -0.6% | 38,400 |
2018/06/07 | 995 | 1,009 | 991 | 1,008 | +16 | +1.6% | 47,500 |
2018/06/06 | 985 | 993 | 979 | 992 | +9 | +0.9% | 41,300 |
2018/06/05 | 993 | 993 | 980 | 983 | -11 | -1.1% | 54,600 |
2018/06/04 | 1,014 | 1,014 | 993 | 994 | -21 | -2.1% | 74,600 |
2018/06/01 | 1,015 | 1,020 | 1,010 | 1,015 | -3 | -0.3% | 30,200 |
2018/05/31 | 1,027 | 1,027 | 1,014 | 1,018 | -9 | -0.9% | 24,600 |
2018/05/30 | 1,024 | 1,027 | 1,016 | 1,027 | -4 | -0.4% | 30,400 |
2018/05/29 | 1,035 | 1,035 | 1,023 | 1,031 | -2 | -0.2% | 24,000 |
2018/05/28 | 1,035 | 1,035 | 1,023 | 1,033 | -1 | -0.1% | 20,000 |
2018/05/25 | 1,033 | 1,037 | 1,030 | 1,034 | +1 | +0.1% | 25,400 |
2018/05/24 | 1,027 | 1,034 | 1,025 | 1,033 | +10 | +1% | 30,100 |
2018/05/23 | 1,016 | 1,023 | 1,007 | 1,023 | +1 | +0.1% | 37,900 |
2018/05/22 | 1,029 | 1,030 | 1,021 | 1,022 | -6 | -0.6% | 27,100 |
2018/05/21 | 1,030 | 1,033 | 1,024 | 1,028 | +1 | +0.1% | 25,200 |
2018/05/18 | 1,025 | 1,029 | 1,015 | 1,027 | +7 | +0.7% | 36,300 |
2018/05/17 | 1,026 | 1,028 | 1,017 | 1,020 | -5 | -0.5% | 36,400 |
2018/05/16 | 1,023 | 1,030 | 1,021 | 1,025 | +3 | +0.3% | 37,500 |
2018/05/15 | 1,035 | 1,035 | 1,022 | 1,022 | -9 | -0.9% | 39,600 |
2018/05/14 | 1,017 | 1,034 | 1,016 | 1,031 | +14 | +1.4% | 51,500 |
2018/05/11 | 1,025 | 1,029 | 1,012 | 1,017 | -8 | -0.8% | 50,600 |
2018/05/10 | 1,033 | 1,035 | 1,022 | 1,025 | -8 | -0.8% | 35,500 |
2018/05/09 | 1,050 | 1,053 | 1,032 | 1,033 | -17 | -1.6% | 64,400 |
2018/05/08 | 1,059 | 1,063 | 1,047 | 1,050 | -11 | -1% | 75,300 |
2018/05/07 | 1,058 | 1,064 | 1,055 | 1,061 | +5 | +0.5% | 71,900 |
2018/05/02 | 1,045 | 1,059 | 1,045 | 1,056 | +16 | +1.5% | 122,900 |
2018/05/01 | 1,040 | 1,048 | 1,038 | 1,040 | +2 | +0.2% | 82,000 |
2018/04/27 | 1,032 | 1,040 | 1,030 | 1,038 | +11 | +1.1% | 72,600 |
2018/04/26 | 1,020 | 1,030 | 1,018 | 1,027 | +7 | +0.7% | 72,900 |
2018/04/25 | 1,005 | 1,023 | 1,000 | 1,020 | +4 | +0.4% | 86,300 |
2018/04/24 | 1,020 | 1,025 | 1,006 | 1,016 | +2 | +0.2% | 70,400 |
2018/04/23 | 1,009 | 1,017 | 1,007 | 1,014 | +5 | +0.5% | 35,200 |
2018/04/20 | 995 | 1,015 | 991 | 1,009 | +21 | +2.1% | 66,200 |
2018/04/19 | 999 | 999 | 983 | 988 | -12 | -1.2% | 67,900 |
2018/04/18 | 1,018 | 1,032 | 999 | 1,000 | -15 | -1.5% | 138,000 |
2018/04/17 | 1,000 | 1,015 | 999 | 1,015 | +15 | +1.5% | 127,800 |
2018/04/16 | 995 | 1,000 | 989 | 1,000 | +1 | +0.1% | 66,100 |
1551~
1600
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