ＬＯＩＶＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,216 | 1,238 | 1,208 | 1,212 | -8 | -0.7% | 44,100 |
| 2025/07/01 | 1,209 | 1,245 | 1,208 | 1,220 | +33 | +2.8% | 55,200 |
| 2025/06/30 | 1,230 | 1,235 | 1,186 | 1,187 | -43 | -3.5% | 95,000 |
| 2025/06/27 | 1,227 | 1,247 | 1,217 | 1,230 | +14 | +1.2% | 40,600 |
| 2025/06/26 | 1,248 | 1,248 | 1,213 | 1,216 | -26 | -2.1% | 42,500 |
| 2025/06/25 | 1,257 | 1,265 | 1,241 | 1,242 | -17 | -1.4% | 55,400 |
| 2025/06/24 | 1,233 | 1,260 | 1,233 | 1,259 | +26 | +2.1% | 45,900 |
| 2025/06/23 | 1,230 | 1,239 | 1,214 | 1,233 | -14 | -1.1% | 93,500 |
| 2025/06/20 | 1,247 | 1,258 | 1,220 | 1,247 | -1 | -0.1% | 89,500 |
| 2025/06/19 | 1,204 | 1,251 | 1,203 | 1,248 | +44 | +3.7% | 78,900 |
| 2025/06/18 | 1,235 | 1,239 | 1,200 | 1,204 | -38 | -3.1% | 128,000 |
| 2025/06/17 | 1,237 | 1,253 | 1,211 | 1,242 | -7 | -0.6% | 141,200 |
| 2025/06/16 | 1,225 | 1,262 | 1,225 | 1,249 | +28 | +2.3% | 129,600 |
| 2025/06/13 | 1,231 | 1,239 | 1,215 | 1,221 | -9 | -0.7% | 114,000 |
| 2025/06/12 | 1,231 | 1,264 | 1,226 | 1,230 | -3 | -0.2% | 108,800 |
| 2025/06/11 | 1,278 | 1,280 | 1,221 | 1,233 | -28 | -2.2% | 121,600 |
| 2025/06/10 | 1,235 | 1,261 | 1,183 | 1,261 | +26 | +2.1% | 260,000 |
| 2025/06/09 | 1,200 | 1,242 | 1,197 | 1,235 | +53 | +4.5% | 226,200 |
| 2025/06/06 | 1,175 | 1,205 | 1,163 | 1,182 | +20 | +1.7% | 187,200 |
| 2025/06/05 | 1,183 | 1,200 | 1,141 | 1,162 | +4 | +0.3% | 284,400 |
| 2025/06/04 | 1,230 | 1,244 | 1,158 | 1,158 | -88 | -7.1% | 563,000 |
| 2025/06/03 | 1,392 | 1,399 | 1,241 | 1,246 | -124 | -9.1% | 471,400 |
| 2025/06/02 | 1,345 | 1,408 | 1,334 | 1,370 | +33 | +2.5% | 137,400 |
| 2025/05/30 | 1,390 | 1,394 | 1,328 | 1,337 | -53 | -3.8% | 123,100 |
| 2025/05/29 | 1,390 | 1,438 | 1,381 | 1,390 | +8 | +0.6% | 149,200 |
| 2025/05/28 | 1,419 | 1,420 | 1,363 | 1,382 | -19 | -1.4% | 127,600 |
| 2025/05/27 | 1,363 | 1,408 | 1,300 | 1,401 | +25 | +1.8% | 360,200 |
| 2025/05/26 | 1,339 | 1,397 | 1,311 | 1,376 | +44 | +3.3% | 154,600 |
| 2025/05/23 | 1,360 | 1,370 | 1,310 | 1,332 | -39 | -2.8% | 311,600 |
| 2025/05/22 | 1,430 | 1,456 | 1,355 | 1,371 | -129 | -8.6% | 339,600 |
| 2025/05/21 | 1,438 | 1,520 | 1,422 | 1,500 | +62 | +4.3% | 151,100 |
| 2025/05/20 | 1,443 | 1,473 | 1,400 | 1,438 | -5 | -0.3% | 189,800 |
| 2025/05/19 | 1,470 | 1,539 | 1,411 | 1,443 | -57 | -3.8% | 335,100 |
| 2025/05/16 | 1,599 | 1,599 | 1,416 | 1,500 | +201 | +15.5% | 1,069,100 |
| 2025/05/15 | 1,279 | 1,299 | 1,271 | 1,299 | +22 | +1.7% | 61,400 |
| 2025/05/14 | 1,291 | 1,298 | 1,263 | 1,277 | -5 | -0.4% | 54,700 |
| 2025/05/13 | 1,297 | 1,300 | 1,260 | 1,282 | -8 | -0.6% | 43,100 |
| 2025/05/12 | 1,265 | 1,300 | 1,265 | 1,290 | +29 | +2.3% | 85,800 |
| 2025/05/09 | 1,251 | 1,268 | 1,246 | 1,261 | +11 | +0.9% | 29,400 |
| 2025/05/08 | 1,262 | 1,270 | 1,250 | 1,250 | -2 | -0.2% | 37,600 |
| 2025/05/07 | 1,270 | 1,270 | 1,248 | 1,252 | +1 | +0.1% | 33,700 |
| 2025/05/02 | 1,247 | 1,259 | 1,244 | 1,251 | -10 | -0.8% | 49,800 |
| 2025/05/01 | 1,243 | 1,275 | 1,227 | 1,261 | +18 | +1.4% | 84,800 |
| 2025/04/30 | 1,290 | 1,300 | 1,227 | 1,243 | -64 | -4.9% | 158,300 |
| 2025/04/28 | 1,265 | 1,308 | 1,256 | 1,307 | +52 | +4.1% | 406,800 |
| 2025/04/25 | 1,191 | 1,265 | 1,153 | 1,255 | +5 | +0.4% | 465,900 |
| 2025/04/24 | 1,280 | 1,281 | 1,225 | 1,250 | - | - | 1,393,700 |
51～
97
件表示中 / 97件
類似銘柄と比較する
現在ご覧いただいている「ＬＯＩＶＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＯＩＶＥ | 110,600円 | +45.0% | +47.2% | 0.00% | 15.29倍 | 8.53倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| ＦフォースＧ | 56,500円 | +12.6% | +19.4% | 1.77% | 11.45倍 | 4.28倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＨＡＮＡＴＯＵＲ | 108,700円 | +8.1% | +6.5% | 3.40% | 8.75倍 | 3.49倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| アイビス | 378,000円 | +6.1% | +7.2% | 1.32% | 16.91倍 | 5.95倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| 東会舘 | 392,000円 | +3.3% | +6.7% | 0.77% | 14.22倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
