ライトワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,174 | 2,176 | 2,174 | 2,175 | +1 | ±0% | 39,900 |
| 2025/04/03 | 2,174 | 2,176 | 2,174 | 2,174 | ±0 | ±0% | 23,400 |
| 2025/04/02 | 2,175 | 2,175 | 2,174 | 2,174 | -1 | ±0% | 16,200 |
| 2025/04/01 | 2,175 | 2,175 | 2,173 | 2,175 | +2 | +0.1% | 22,700 |
| 2025/03/31 | 2,174 | 2,175 | 2,173 | 2,173 | ±0 | ±0% | 42,000 |
| 2025/03/28 | 2,173 | 2,175 | 2,173 | 2,173 | ±0 | ±0% | 44,200 |
| 2025/03/27 | 2,173 | 2,175 | 2,173 | 2,173 | +1 | ±0% | 49,600 |
| 2025/03/26 | 2,173 | 2,174 | 2,172 | 2,172 | +1 | ±0% | 30,300 |
| 2025/03/25 | 2,172 | 2,175 | 2,171 | 2,171 | ±0 | ±0% | 74,900 |
| 2025/03/24 | 2,172 | 2,173 | 2,171 | 2,171 | ±0 | ±0% | 112,500 |
| 2025/03/21 | 2,171 | 2,172 | 2,171 | 2,171 | ±0 | ±0% | 42,200 |
| 2025/03/19 | 2,171 | 2,172 | 2,171 | 2,171 | ±0 | ±0% | 67,200 |
| 2025/03/18 | 2,174 | 2,179 | 2,170 | 2,171 | +234 | +12.1% | 517,900 |
| 2025/03/17 | 1,937 | 1,937 | 1,937 | 1,937 | +400 | +26% | 3,800 |
| 2025/03/14 | 1,504 | 1,537 | 1,490 | 1,537 | +31 | +2.1% | 20,100 |
| 2025/03/13 | 1,530 | 1,530 | 1,502 | 1,506 | -18 | -1.2% | 14,600 |
| 2025/03/12 | 1,502 | 1,533 | 1,502 | 1,524 | +27 | +1.8% | 11,600 |
| 2025/03/11 | 1,495 | 1,520 | 1,464 | 1,497 | -3 | -0.2% | 18,500 |
| 2025/03/10 | 1,550 | 1,550 | 1,488 | 1,500 | -30 | -2% | 23,200 |
| 2025/03/07 | 1,520 | 1,545 | 1,500 | 1,530 | -5 | -0.3% | 12,100 |
| 2025/03/06 | 1,483 | 1,536 | 1,483 | 1,535 | +65 | +4.4% | 12,500 |
| 2025/03/05 | 1,462 | 1,500 | 1,459 | 1,470 | +7 | +0.5% | 14,700 |
| 2025/03/04 | 1,485 | 1,485 | 1,445 | 1,463 | +8 | +0.5% | 13,800 |
| 2025/03/03 | 1,516 | 1,530 | 1,451 | 1,455 | -32 | -2.2% | 17,000 |
| 2025/02/28 | 1,502 | 1,533 | 1,463 | 1,487 | -20 | -1.3% | 24,300 |
| 2025/02/27 | 1,536 | 1,611 | 1,486 | 1,507 | -15 | -1% | 39,300 |
| 2025/02/26 | 1,490 | 1,538 | 1,489 | 1,522 | +38 | +2.6% | 28,200 |
| 2025/02/25 | 1,447 | 1,485 | 1,360 | 1,484 | +33 | +2.3% | 28,100 |
| 2025/02/21 | 1,430 | 1,475 | 1,415 | 1,451 | -17 | -1.2% | 38,800 |
| 2025/02/20 | 1,451 | 1,468 | 1,429 | 1,468 | +30 | +2.1% | 22,200 |
| 2025/02/19 | 1,422 | 1,438 | 1,417 | 1,438 | +27 | +1.9% | 11,800 |
| 2025/02/18 | 1,420 | 1,446 | 1,401 | 1,411 | +9 | +0.6% | 23,800 |
| 2025/02/17 | 1,354 | 1,430 | 1,354 | 1,402 | +69 | +5.2% | 31,900 |
| 2025/02/14 | 1,363 | 1,376 | 1,332 | 1,333 | -56 | -4% | 24,600 |
| 2025/02/13 | 1,342 | 1,389 | 1,342 | 1,389 | +42 | +3.1% | 25,800 |
| 2025/02/12 | 1,334 | 1,384 | 1,313 | 1,347 | +17 | +1.3% | 27,000 |
| 2025/02/10 | 1,283 | 1,334 | 1,253 | 1,330 | +53 | +4.2% | 45,900 |
| 2025/02/07 | 1,269 | 1,287 | 1,249 | 1,277 | +1 | +0.1% | 17,000 |
| 2025/02/06 | 1,300 | 1,300 | 1,237 | 1,276 | -27 | -2.1% | 27,600 |
| 2025/02/05 | 1,259 | 1,308 | 1,259 | 1,303 | +44 | +3.5% | 79,400 |
| 2025/02/04 | 1,240 | 1,259 | 1,222 | 1,259 | +19 | +1.5% | 14,000 |
| 2025/02/03 | 1,225 | 1,260 | 1,221 | 1,240 | -26 | -2.1% | 18,100 |
| 2025/01/31 | 1,237 | 1,266 | 1,232 | 1,266 | +29 | +2.3% | 12,700 |
| 2025/01/30 | 1,226 | 1,255 | 1,211 | 1,237 | -50 | -3.9% | 36,900 |
| 2025/01/29 | 1,340 | 1,340 | 1,277 | 1,287 | -66 | -4.9% | 56,500 |
| 2025/01/28 | 1,320 | 1,400 | 1,320 | 1,353 | +36 | +2.7% | 27,300 |
| 2025/01/27 | 1,301 | 1,330 | 1,300 | 1,317 | +13 | +1% | 36,400 |
| 2025/01/24 | 1,296 | 1,304 | 1,283 | 1,304 | +14 | +1.1% | 18,100 |
| 2025/01/23 | 1,298 | 1,300 | 1,275 | 1,290 | -2 | -0.2% | 23,100 |
| 2025/01/22 | 1,263 | 1,300 | 1,263 | 1,292 | +24 | +1.9% | 10,400 |
1～
50
件表示中 / 771件
類似銘柄と比較する
現在ご覧いただいている「ライトワークス」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 |
|---|---|---|---|---|---|---|---|---|
| ライトワークス | 217,500円 | - | - | 0.00% | - | 11.49倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| ＡＩｉｎｓｉｄｅ | 270,000円 | +12.7% | -9.1% | 0.00% | 47.61倍 | 2.10倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ニューラル | 70,000円 | +3.8% | +999.9% | 0.00% | 269.23倍 | 18.11倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| フレクト | 173,800円 | +17.9% | +25.7% | 0.00% | 18.73倍 | 4.73倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| うるる | 155,200円 | +20.1% | -45.7% | 0.64% | 23.87倍 | 4.00倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
市場注目の銘柄
チャート関連のコラム
