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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 972 | 979 | 970 | 977 | +7 | +0.7% | 63,200 |
2017/07/10 | 978 | 978 | 970 | 970 | -1 | -0.1% | 85,900 |
2017/07/07 | 979 | 979 | 970 | 971 | -7 | -0.7% | 185,000 |
2017/07/06 | 983 | 986 | 978 | 978 | -6 | -0.6% | 121,600 |
2017/07/05 | 983 | 985 | 978 | 984 | +2 | +0.2% | 91,700 |
2017/07/04 | 989 | 995 | 980 | 982 | -5 | -0.5% | 93,200 |
2017/07/03 | 982 | 994 | 977 | 987 | +5 | +0.5% | 133,200 |
2017/06/30 | 990 | 990 | 977 | 982 | -10 | -1% | 192,100 |
2017/06/29 | 981 | 992 | 979 | 992 | +11 | +1.1% | 137,800 |
2017/06/28 | 983 | 999 | 970 | 981 | -26 | -2.6% | 323,400 |
2017/06/27 | 1,020 | 1,025 | 1,004 | 1,007 | -14 | -1.4% | 101,800 |
2017/06/26 | 1,025 | 1,026 | 1,020 | 1,021 | -5 | -0.5% | 49,200 |
2017/06/23 | 1,021 | 1,029 | 1,021 | 1,026 | -4 | -0.4% | 56,600 |
2017/06/22 | 1,034 | 1,036 | 1,027 | 1,030 | -2 | -0.2% | 35,500 |
2017/06/21 | 1,046 | 1,050 | 1,032 | 1,032 | -14 | -1.3% | 62,800 |
2017/06/20 | 1,061 | 1,062 | 1,045 | 1,046 | -9 | -0.9% | 59,300 |
2017/06/19 | 1,060 | 1,066 | 1,050 | 1,055 | -6 | -0.6% | 68,900 |
2017/06/16 | 1,041 | 1,061 | 1,032 | 1,061 | +21 | +2% | 135,800 |
2017/06/15 | 1,039 | 1,044 | 1,029 | 1,040 | +8 | +0.8% | 90,700 |
2017/06/14 | 1,032 | 1,037 | 1,029 | 1,032 | +5 | +0.5% | 56,800 |
2017/06/13 | 1,024 | 1,031 | 1,023 | 1,027 | -1 | -0.1% | 47,100 |
2017/06/12 | 1,019 | 1,029 | 1,016 | 1,028 | +9 | +0.9% | 38,200 |
2017/06/09 | 1,016 | 1,024 | 1,015 | 1,019 | -1 | -0.1% | 36,900 |
2017/06/08 | 1,023 | 1,028 | 1,015 | 1,020 | +3 | +0.3% | 48,800 |
2017/06/07 | 1,015 | 1,021 | 1,007 | 1,017 | +1 | +0.1% | 36,800 |
2017/06/06 | 1,034 | 1,034 | 1,012 | 1,016 | -13 | -1.3% | 57,300 |
2017/06/05 | 1,017 | 1,033 | 1,016 | 1,029 | +11 | +1.1% | 76,100 |
2017/06/02 | 1,015 | 1,022 | 1,012 | 1,018 | +8 | +0.8% | 52,000 |
2017/06/01 | 1,005 | 1,017 | 1,005 | 1,010 | +5 | +0.5% | 61,500 |
2017/05/31 | 1,022 | 1,024 | 1,005 | 1,005 | -16 | -1.6% | 66,400 |
2017/05/30 | 1,035 | 1,036 | 1,015 | 1,021 | -8 | -0.8% | 84,000 |
2017/05/29 | 1,017 | 1,032 | 1,015 | 1,029 | +17 | +1.7% | 106,400 |
2017/05/26 | 1,009 | 1,015 | 1,009 | 1,012 | +2 | +0.2% | 44,900 |
2017/05/25 | 1,009 | 1,019 | 1,008 | 1,010 | -1 | -0.1% | 52,600 |
2017/05/24 | 1,013 | 1,013 | 1,009 | 1,011 | +1 | +0.1% | 22,400 |
2017/05/23 | 1,009 | 1,013 | 1,006 | 1,010 | +1 | +0.1% | 43,500 |
2017/05/22 | 1,011 | 1,012 | 1,007 | 1,009 | +5 | +0.5% | 36,000 |
2017/05/19 | 1,010 | 1,019 | 1,004 | 1,004 | -11 | -1.1% | 36,500 |
2017/05/18 | 999 | 1,017 | 997 | 1,015 | +9 | +0.9% | 102,100 |
2017/05/17 | 1,010 | 1,018 | 1,000 | 1,006 | -3 | -0.3% | 79,300 |
2017/05/16 | 1,007 | 1,010 | 1,003 | 1,009 | +5 | +0.5% | 69,900 |
2017/05/15 | 1,004 | 1,007 | 998 | 1,004 | +2 | +0.2% | 72,300 |
2017/05/12 | 999 | 1,004 | 990 | 1,002 | +8 | +0.8% | 127,000 |
2017/05/11 | 1,005 | 1,005 | 990 | 994 | -5 | -0.5% | 83,400 |
2017/05/10 | 1,001 | 1,004 | 996 | 999 | -2 | -0.2% | 67,600 |
2017/05/09 | 988 | 1,005 | 987 | 1,001 | +21 | +2.1% | 147,700 |
2017/05/08 | 980 | 990 | 969 | 980 | +22 | +2.3% | 143,600 |
2017/05/02 | 946 | 961 | 946 | 958 | +12 | +1.3% | 70,000 |
2017/05/01 | 953 | 958 | 944 | 946 | -11 | -1.1% | 92,800 |
2017/04/28 | 965 | 971 | 956 | 957 | -10 | -1% | 84,200 |
1801~
1850
件表示中 / 3586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 | 21,500円 | -27.6% | - | 0.00% | - | 25.44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 | 117,000円 | -1.3% | -30.9% | 1.71% | 18.01倍 | 0.56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 | 305,000円 | +5.7% | -15.3% | 1.64% | 6.28倍 | 0.66倍 |
|
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 |
ヴィアHD | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.68倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ADR手続き成立、再建中 |
交換デキル | 270,000円 | +32.2% | -1.5% | 0.00% | 29.24倍 | 4.92倍 |
|
住宅設備機器の本体と工事をセット販売。Webで見積もり、注文できる手軽さと低価格に強み |
市場注目の銘柄
チャート関連のコラム