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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,680 | 1,748 | 1,665 | 1,718 | -2 | -0.1% | 46,700 |
| 2025/05/16 | 1,402 | 1,789 | 1,402 | 1,720 | +58 | +3.5% | 367,200 |
| 2025/05/15 | 1,588 | 1,663 | 1,550 | 1,662 | -6 | -0.4% | 148,700 |
| 2025/05/14 | 1,550 | 1,762 | 1,509 | 1,668 | +120 | +7.8% | 397,700 |
| 2025/05/13 | 1,490 | 1,589 | 1,439 | 1,548 | +58 | +3.9% | 340,800 |
| 2025/05/12 | 1,438 | 1,519 | 1,399 | 1,490 | +78 | +5.5% | 176,000 |
| 2025/05/09 | 1,390 | 1,419 | 1,356 | 1,412 | +22 | +1.6% | 78,800 |
| 2025/05/08 | 1,388 | 1,392 | 1,360 | 1,390 | +6 | +0.4% | 17,800 |
| 2025/05/07 | 1,350 | 1,385 | 1,341 | 1,384 | +43 | +3.2% | 28,900 |
| 2025/05/02 | 1,351 | 1,367 | 1,322 | 1,341 | -11 | -0.8% | 14,800 |
| 2025/05/01 | 1,384 | 1,400 | 1,352 | 1,352 | +4 | +0.3% | 25,600 |
| 2025/04/30 | 1,320 | 1,352 | 1,300 | 1,348 | +23 | +1.7% | 14,800 |
| 2025/04/28 | 1,341 | 1,353 | 1,324 | 1,325 | -27 | -2% | 19,000 |
| 2025/04/25 | 1,350 | 1,384 | 1,350 | 1,352 | +10 | +0.7% | 11,800 |
| 2025/04/24 | 1,358 | 1,358 | 1,331 | 1,342 | +6 | +0.4% | 9,800 |
| 2025/04/23 | 1,330 | 1,351 | 1,330 | 1,336 | +6 | +0.5% | 8,700 |
| 2025/04/22 | 1,364 | 1,368 | 1,326 | 1,330 | -50 | -3.6% | 18,200 |
| 2025/04/21 | 1,367 | 1,388 | 1,357 | 1,380 | +13 | +1% | 20,800 |
| 2025/04/18 | 1,320 | 1,367 | 1,301 | 1,367 | +75 | +5.8% | 24,400 |
| 2025/04/17 | 1,280 | 1,313 | 1,262 | 1,292 | +1 | +0.1% | 10,600 |
| 2025/04/16 | 1,312 | 1,350 | 1,244 | 1,291 | -19 | -1.5% | 78,700 |
| 2025/04/15 | 1,265 | 1,338 | 1,265 | 1,310 | +70 | +5.6% | 24,600 |
| 2025/04/14 | 1,270 | 1,285 | 1,233 | 1,240 | -4 | -0.3% | 22,800 |
| 2025/04/11 | 1,199 | 1,271 | 1,171 | 1,244 | +30 | +2.5% | 27,300 |
| 2025/04/10 | 1,133 | 1,230 | 1,133 | 1,214 | +171 | +16.4% | 50,100 |
| 2025/04/09 | 1,103 | 1,103 | 1,036 | 1,043 | -69 | -6.2% | 21,700 |
| 2025/04/08 | 1,030 | 1,133 | 1,030 | 1,112 | +127 | +12.9% | 22,600 |
| 2025/04/07 | 935 | 1,063 | 935 | 985 | -78 | -7.3% | 117,000 |
| 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 |
1～
50
件表示中 / 1683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 | 171,800円 | +12.4% | +1.8% | 1.16% | 17.16倍 | 2.82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 |
| プログレス | 131,200円 | +13.1% | +77.3% | 0.00% | 9.72倍 | 2.79倍 |
|
- |
| コンフィデンス | 149,000円 | +13.2% | +9.0% | 5.03% | 10.22倍 | 1.59倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| 日ホスピス | 117,500円 | +32.1% | +73.8% | 2.13% | 9.00倍 | 2.88倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| マイクロアド | 35,500円 | +9.4% | +23.8% | 0.00% | 322.73倍 | 2.88倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
市場注目の銘柄
チャート関連のコラム
