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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 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 |
2016/01/19 | 1,314 | 1,329 | 1,275 | 1,302 | -19 | -1.4% | 221,100 |
2016/01/18 | 1,281 | 1,337 | 1,272 | 1,321 | +10 | +0.8% | 280,600 |
2016/01/15 | 1,467 | 1,497 | 1,280 | 1,311 | -139 | -9.6% | 458,500 |
2016/01/14 | 1,484 | 1,492 | 1,422 | 1,450 | -58 | -3.8% | 211,000 |
2016/01/13 | 1,506 | 1,528 | 1,455 | 1,508 | +19 | +1.3% | 225,100 |
2016/01/12 | 1,496 | 1,575 | 1,466 | 1,489 | -20 | -1.3% | 387,100 |
2016/01/08 | 1,490 | 1,586 | 1,490 | 1,509 | +21 | +1.4% | 792,600 |
2016/01/07 | 1,369 | 1,500 | 1,369 | 1,488 | +33 | +2.3% | 574,300 |
2016/01/06 | 1,443 | 1,485 | 1,429 | 1,455 | +8 | +0.6% | 214,800 |
2016/01/05 | 1,413 | 1,459 | 1,401 | 1,447 | +34 | +2.4% | 168,600 |
2016/01/04 | 1,417 | 1,466 | 1,407 | 1,413 | -4 | -0.3% | 205,400 |
2015/12/30 | 1,408 | 1,428 | 1,377 | 1,417 | +6 | +0.4% | 168,100 |
2015/12/29 | 1,391 | 1,415 | 1,357 | 1,411 | +5 | +0.4% | 311,800 |
2015/12/28 | 1,509 | 1,509 | 1,390 | 1,406 | -109 | -7.2% | 572,500 |
2015/12/25 | 1,510 | 1,528 | 1,440 | 1,515 | +16 | +1.1% | 211,400 |
2015/12/24 | 1,478 | 1,538 | 1,468 | 1,499 | +95 | +6.8% | 434,700 |
2015/12/22 | 1,400 | 1,424 | 1,390 | 1,404 | +8 | +0.6% | 80,400 |
2015/12/21 | 1,404 | 1,423 | 1,367 | 1,396 | -38 | -2.6% | 99,500 |
2015/12/18 | 1,416 | 1,477 | 1,416 | 1,434 | +15 | +1.1% | 185,000 |
2015/12/17 | 1,413 | 1,447 | 1,401 | 1,419 | +20 | +1.4% | 107,800 |
2015/12/16 | 1,352 | 1,399 | 1,352 | 1,399 | +53 | +3.9% | 141,300 |
2015/12/15 | 1,400 | 1,405 | 1,345 | 1,346 | -40 | -2.9% | 168,800 |
2015/12/14 | 1,350 | 1,395 | 1,341 | 1,386 | +19 | +1.4% | 132,200 |
2015/12/11 | 1,390 | 1,420 | 1,350 | 1,367 | -21 | -1.5% | 230,300 |
2015/12/10 | 1,412 | 1,435 | 1,380 | 1,388 | -26 | -1.8% | 163,900 |
2015/12/09 | 1,446 | 1,463 | 1,411 | 1,414 | -37 | -2.5% | 122,400 |
2015/12/08 | 1,466 | 1,479 | 1,448 | 1,451 | -15 | -1% | 57,700 |
2015/12/07 | 1,466 | 1,486 | 1,443 | 1,466 | ±0 | ±0% | 95,600 |
2015/12/04 | 1,451 | 1,476 | 1,429 | 1,466 | -14 | -0.9% | 101,100 |
2015/12/03 | 1,498 | 1,537 | 1,477 | 1,480 | +3 | +0.2% | 136,800 |
2015/12/02 | 1,500 | 1,508 | 1,470 | 1,477 | -18 | -1.2% | 107,700 |
2015/12/01 | 1,478 | 1,504 | 1,433 | 1,495 | +14 | +0.9% | 126,400 |
2015/11/30 | 1,450 | 1,482 | 1,442 | 1,481 | +34 | +2.3% | 97,100 |
2015/11/27 | 1,445 | 1,482 | 1,444 | 1,447 | +6 | +0.4% | 91,800 |
2015/11/26 | 1,430 | 1,466 | 1,411 | 1,441 | -3 | -0.2% | 194,500 |
2015/11/25 | 1,512 | 1,524 | 1,412 | 1,444 | -80 | -5.2% | 267,600 |
2151~
2200
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