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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,836 | 1,965 | 1,826 | 1,858 | +23 | +1.3% | 559,500 |
2016/03/30 | 1,750 | 1,853 | 1,730 | 1,835 | +131 | +7.7% | 806,400 |
2016/03/29 | 1,890 | 1,971 | 1,680 | 1,704 | -195 | -10.3% | 952,200 |
2016/03/28 | 1,828 | 1,899 | 1,816 | 1,899 | +95 | +5.3% | 174,300 |
2016/03/25 | 1,813 | 1,833 | 1,792 | 1,804 | -9 | -0.5% | 127,200 |
2016/03/24 | 1,813 | 1,826 | 1,770 | 1,813 | ±0 | ±0% | 263,700 |
2016/03/23 | 1,809 | 1,831 | 1,786 | 1,813 | +13 | +0.7% | 173,300 |
2016/03/22 | 1,780 | 1,800 | 1,768 | 1,800 | +43 | +2.4% | 119,500 |
2016/03/18 | 1,784 | 1,788 | 1,735 | 1,757 | -9 | -0.5% | 87,200 |
2016/03/17 | 1,724 | 1,780 | 1,723 | 1,766 | +42 | +2.4% | 128,600 |
2016/03/16 | 1,722 | 1,737 | 1,704 | 1,724 | +2 | +0.1% | 101,900 |
2016/03/15 | 1,682 | 1,730 | 1,681 | 1,722 | +41 | +2.4% | 179,300 |
2016/03/14 | 1,616 | 1,691 | 1,613 | 1,681 | +79 | +4.9% | 193,400 |
2016/03/11 | 1,600 | 1,630 | 1,594 | 1,602 | -18 | -1.1% | 125,900 |
2016/03/10 | 1,580 | 1,623 | 1,578 | 1,620 | +52 | +3.3% | 112,000 |
2016/03/09 | 1,552 | 1,579 | 1,530 | 1,568 | +11 | +0.7% | 66,000 |
2016/03/08 | 1,588 | 1,588 | 1,526 | 1,557 | -37 | -2.3% | 106,100 |
2016/03/07 | 1,562 | 1,604 | 1,546 | 1,594 | +37 | +2.4% | 97,900 |
2016/03/04 | 1,572 | 1,588 | 1,528 | 1,557 | -20 | -1.3% | 178,300 |
2016/03/03 | 1,577 | 1,608 | 1,557 | 1,577 | -5 | -0.3% | 104,700 |
2016/03/02 | 1,620 | 1,630 | 1,565 | 1,582 | -34 | -2.1% | 161,500 |
2016/03/01 | 1,541 | 1,632 | 1,541 | 1,616 | +75 | +4.9% | 313,100 |
2016/02/29 | 1,565 | 1,586 | 1,539 | 1,541 | -20 | -1.3% | 129,800 |
2016/02/26 | 1,537 | 1,565 | 1,520 | 1,561 | +27 | +1.8% | 143,200 |
2016/02/25 | 1,518 | 1,563 | 1,502 | 1,534 | +32 | +2.1% | 159,000 |
2016/02/24 | 1,482 | 1,520 | 1,452 | 1,502 | -3 | -0.2% | 131,600 |
2016/02/23 | 1,518 | 1,570 | 1,479 | 1,505 | +47 | +3.2% | 244,900 |
2016/02/22 | 1,430 | 1,475 | 1,414 | 1,458 | +24 | +1.7% | 115,800 |
2016/02/19 | 1,461 | 1,465 | 1,402 | 1,434 | -35 | -2.4% | 165,500 |
2016/02/18 | 1,484 | 1,532 | 1,448 | 1,469 | +24 | +1.7% | 269,600 |
2016/02/17 | 1,402 | 1,447 | 1,382 | 1,445 | +40 | +2.8% | 153,000 |
2016/02/16 | 1,436 | 1,458 | 1,403 | 1,405 | -34 | -2.4% | 203,200 |
2016/02/15 | 1,425 | 1,453 | 1,400 | 1,439 | +77 | +5.7% | 201,200 |
2016/02/12 | 1,386 | 1,408 | 1,321 | 1,362 | -54 | -3.8% | 243,500 |
2016/02/10 | 1,435 | 1,446 | 1,365 | 1,416 | -14 | -1% | 202,700 |
2016/02/09 | 1,437 | 1,452 | 1,409 | 1,430 | -75 | -5% | 149,100 |
2016/02/08 | 1,483 | 1,518 | 1,447 | 1,505 | +2 | +0.1% | 158,800 |
2016/02/05 | 1,498 | 1,522 | 1,468 | 1,503 | +5 | +0.3% | 209,300 |
2016/02/04 | 1,577 | 1,577 | 1,480 | 1,498 | -101 | -6.3% | 226,600 |
2016/02/03 | 1,553 | 1,614 | 1,542 | 1,599 | -13 | -0.8% | 291,700 |
2016/02/02 | 1,585 | 1,638 | 1,556 | 1,612 | +19 | +1.2% | 292,400 |
2016/02/01 | 1,534 | 1,596 | 1,490 | 1,593 | +84 | +5.6% | 263,600 |
2016/01/29 | 1,490 | 1,515 | 1,453 | 1,509 | +47 | +3.2% | 274,800 |
2016/01/28 | 1,397 | 1,475 | 1,397 | 1,462 | +63 | +4.5% | 284,700 |
2016/01/27 | 1,400 | 1,424 | 1,368 | 1,399 | +15 | +1.1% | 287,700 |
2016/01/26 | 1,340 | 1,434 | 1,339 | 1,384 | +38 | +2.8% | 362,100 |
2016/01/25 | 1,300 | 1,370 | 1,281 | 1,346 | +59 | +4.6% | 274,800 |
2016/01/22 | 1,280 | 1,295 | 1,237 | 1,287 | +50 | +4% | 292,200 |
2016/01/21 | 1,263 | 1,299 | 1,233 | 1,237 | -36 | -2.8% | 255,300 |
2016/01/20 | 1,301 | 1,327 | 1,268 | 1,273 | -29 | -2.2% | 230,500 |
2101~
2150
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