ライトアップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,133 | 1,133 | 1,005 | 1,063 | -94 | -8.1% | 134,600 |
| 2025/04/03 | 1,125 | 1,178 | 1,120 | 1,157 | -58 | -4.8% | 50,600 |
| 2025/04/02 | 1,225 | 1,241 | 1,212 | 1,215 | -15 | -1.2% | 16,300 |
| 2025/04/01 | 1,260 | 1,284 | 1,216 | 1,230 | -30 | -2.4% | 28,700 |
| 2025/03/31 | 1,293 | 1,293 | 1,231 | 1,260 | -57 | -4.3% | 35,200 |
| 2025/03/28 | 1,303 | 1,349 | 1,303 | 1,317 | -28 | -2.1% | 11,600 |
| 2025/03/27 | 1,353 | 1,365 | 1,326 | 1,345 | -33 | -2.4% | 19,700 |
| 2025/03/26 | 1,372 | 1,400 | 1,369 | 1,378 | -14 | -1% | 25,300 |
| 2025/03/25 | 1,423 | 1,423 | 1,372 | 1,392 | -36 | -2.5% | 37,700 |
| 2025/03/24 | 1,435 | 1,470 | 1,425 | 1,428 | +19 | +1.3% | 26,300 |
| 2025/03/21 | 1,425 | 1,434 | 1,378 | 1,409 | +14 | +1% | 42,400 |
| 2025/03/19 | 1,316 | 1,413 | 1,315 | 1,395 | +109 | +8.5% | 67,700 |
| 2025/03/18 | 1,316 | 1,316 | 1,281 | 1,286 | -5 | -0.4% | 8,300 |
| 2025/03/17 | 1,291 | 1,321 | 1,280 | 1,291 | +14 | +1.1% | 20,200 |
| 2025/03/14 | 1,290 | 1,319 | 1,267 | 1,277 | -29 | -2.2% | 39,300 |
| 2025/03/13 | 1,323 | 1,330 | 1,305 | 1,306 | -17 | -1.3% | 18,000 |
| 2025/03/12 | 1,345 | 1,355 | 1,317 | 1,323 | -38 | -2.8% | 35,100 |
| 2025/03/11 | 1,320 | 1,380 | 1,280 | 1,361 | -19 | -1.4% | 44,700 |
| 2025/03/10 | 1,437 | 1,437 | 1,380 | 1,380 | -66 | -4.6% | 22,700 |
| 2025/03/07 | 1,447 | 1,500 | 1,423 | 1,446 | ±0 | ±0% | 28,400 |
| 2025/03/06 | 1,439 | 1,450 | 1,431 | 1,446 | +7 | +0.5% | 9,900 |
| 2025/03/05 | 1,440 | 1,449 | 1,413 | 1,439 | -10 | -0.7% | 9,700 |
| 2025/03/04 | 1,476 | 1,495 | 1,411 | 1,449 | -46 | -3.1% | 32,600 |
| 2025/03/03 | 1,487 | 1,507 | 1,466 | 1,495 | +44 | +3% | 20,500 |
| 2025/02/28 | 1,466 | 1,476 | 1,400 | 1,451 | -51 | -3.4% | 54,500 |
| 2025/02/27 | 1,509 | 1,521 | 1,490 | 1,502 | -7 | -0.5% | 11,500 |
| 2025/02/26 | 1,532 | 1,549 | 1,485 | 1,509 | -41 | -2.6% | 37,100 |
| 2025/02/25 | 1,569 | 1,594 | 1,536 | 1,550 | -59 | -3.7% | 41,300 |
| 2025/02/21 | 1,656 | 1,656 | 1,609 | 1,609 | -51 | -3.1% | 25,100 |
| 2025/02/20 | 1,688 | 1,727 | 1,660 | 1,660 | -24 | -1.4% | 29,600 |
| 2025/02/19 | 1,631 | 1,733 | 1,631 | 1,684 | +46 | +2.8% | 28,300 |
| 2025/02/18 | 1,693 | 1,695 | 1,633 | 1,638 | -54 | -3.2% | 40,900 |
| 2025/02/17 | 1,730 | 1,790 | 1,571 | 1,692 | +106 | +6.7% | 141,400 |
| 2025/02/14 | 1,670 | 1,679 | 1,560 | 1,586 | -37 | -2.3% | 75,500 |
| 2025/02/13 | 1,643 | 1,662 | 1,595 | 1,623 | -26 | -1.6% | 47,900 |
| 2025/02/12 | 1,641 | 1,660 | 1,606 | 1,649 | +43 | +2.7% | 51,800 |
| 2025/02/10 | 1,592 | 1,643 | 1,585 | 1,606 | +61 | +3.9% | 39,600 |
| 2025/02/07 | 1,580 | 1,615 | 1,523 | 1,545 | -23 | -1.5% | 15,200 |
| 2025/02/06 | 1,616 | 1,644 | 1,558 | 1,568 | -26 | -1.6% | 38,900 |
| 2025/02/05 | 1,542 | 1,595 | 1,521 | 1,594 | +44 | +2.8% | 22,300 |
| 2025/02/04 | 1,465 | 1,560 | 1,465 | 1,550 | +87 | +5.9% | 32,500 |
| 2025/02/03 | 1,449 | 1,488 | 1,444 | 1,463 | +23 | +1.6% | 13,000 |
| 2025/01/31 | 1,453 | 1,473 | 1,440 | 1,440 | -13 | -0.9% | 8,100 |
| 2025/01/30 | 1,486 | 1,492 | 1,453 | 1,453 | -31 | -2.1% | 13,200 |
| 2025/01/29 | 1,443 | 1,508 | 1,440 | 1,484 | +41 | +2.8% | 32,000 |
| 2025/01/28 | 1,439 | 1,500 | 1,393 | 1,443 | -26 | -1.8% | 33,600 |
| 2025/01/27 | 1,500 | 1,502 | 1,454 | 1,469 | -31 | -2.1% | 28,900 |
| 2025/01/24 | 1,410 | 1,512 | 1,403 | 1,500 | +70 | +4.9% | 47,500 |
| 2025/01/23 | 1,392 | 1,442 | 1,392 | 1,430 | +38 | +2.7% | 16,400 |
| 2025/01/22 | 1,363 | 1,405 | 1,350 | 1,392 | -1 | -0.1% | 35,200 |
1～
50
件表示中 / 1655件
類似銘柄と比較する
現在ご覧いただいている「ライトアップ」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 |
|---|---|---|---|---|---|---|---|---|
| ライトアップ | 106,300円 | +56.5% | +99.7% | 1.59% | 12.46倍 | 2.01倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ジモティー | 125,100円 | +14.3% | 0.0% | 0.00% | 13.32倍 | 4.62倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| 鉄人化ＨＤ | 45,600円 | +13.6% | +338.9% | 0.00% | 57.29倍 | 28.50倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| サン・ライフＨＤ | 90,300円 | +2.2% | +2.9% | 3.65% | 6.91倍 | 0.89倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| セレスポ | 107,400円 | +50.7% | - | 2.79% | 32.62倍 | 0.60倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム
