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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,486 | 2,573 | 2,450 | 2,552 | +102 | +4.2% | 39,300 |
| 2025/07/03 | 2,487 | 2,513 | 2,401 | 2,450 | -35 | -1.4% | 62,400 |
| 2025/07/02 | 2,569 | 2,573 | 2,427 | 2,485 | -84 | -3.3% | 70,700 |
| 2025/07/01 | 2,652 | 2,680 | 2,569 | 2,569 | -121 | -4.5% | 28,800 |
| 2025/06/30 | 2,554 | 2,706 | 2,552 | 2,690 | +160 | +6.3% | 53,400 |
| 2025/06/27 | 2,734 | 2,770 | 2,477 | 2,530 | -154 | -5.7% | 95,600 |
| 2025/06/26 | 2,730 | 2,782 | 2,672 | 2,684 | -1 | ±0% | 56,000 |
| 2025/06/25 | 2,630 | 2,700 | 2,562 | 2,685 | +64 | +2.4% | 48,600 |
| 2025/06/24 | 2,608 | 2,660 | 2,553 | 2,621 | +29 | +1.1% | 50,900 |
| 2025/06/23 | 2,461 | 2,639 | 2,437 | 2,592 | +132 | +5.4% | 101,300 |
| 2025/06/20 | 2,608 | 2,615 | 2,439 | 2,460 | -150 | -5.7% | 107,300 |
| 2025/06/19 | 2,634 | 2,777 | 2,564 | 2,610 | -17 | -0.6% | 296,800 |
| 2025/06/18 | 2,363 | 2,650 | 2,350 | 2,627 | +280 | +11.9% | 248,500 |
| 2025/06/17 | 2,075 | 2,347 | 2,047 | 2,347 | +309 | +15.2% | 191,500 |
| 2025/06/16 | 1,950 | 2,050 | 1,914 | 2,038 | +76 | +3.9% | 86,300 |
| 2025/06/13 | 1,898 | 2,000 | 1,880 | 1,962 | +82 | +4.4% | 54,600 |
| 2025/06/12 | 1,869 | 1,900 | 1,868 | 1,880 | +11 | +0.6% | 5,300 |
| 2025/06/11 | 1,874 | 1,888 | 1,845 | 1,869 | -5 | -0.3% | 11,000 |
| 2025/06/10 | 1,920 | 1,920 | 1,871 | 1,874 | -32 | -1.7% | 22,000 |
| 2025/06/09 | 1,846 | 1,909 | 1,827 | 1,906 | +82 | +4.5% | 34,400 |
| 2025/06/06 | 1,778 | 1,868 | 1,778 | 1,824 | +61 | +3.5% | 61,200 |
| 2025/06/05 | 1,788 | 1,820 | 1,719 | 1,763 | -19 | -1.1% | 29,700 |
| 2025/06/04 | 1,791 | 1,849 | 1,759 | 1,782 | -9 | -0.5% | 24,100 |
| 2025/06/03 | 1,872 | 1,872 | 1,791 | 1,791 | -81 | -4.3% | 25,300 |
| 2025/06/02 | 1,828 | 1,910 | 1,825 | 1,872 | +7 | +0.4% | 40,400 |
| 2025/05/30 | 1,802 | 1,874 | 1,792 | 1,865 | +50 | +2.8% | 52,400 |
| 2025/05/29 | 1,700 | 1,815 | 1,690 | 1,815 | +121 | +7.1% | 44,500 |
| 2025/05/28 | 1,696 | 1,706 | 1,647 | 1,694 | +6 | +0.4% | 28,000 |
| 2025/05/27 | 1,670 | 1,696 | 1,664 | 1,688 | +29 | +1.7% | 10,900 |
| 2025/05/26 | 1,618 | 1,693 | 1,616 | 1,659 | +41 | +2.5% | 23,000 |
| 2025/05/23 | 1,607 | 1,637 | 1,573 | 1,618 | +11 | +0.7% | 25,900 |
| 2025/05/22 | 1,568 | 1,626 | 1,550 | 1,607 | +20 | +1.3% | 14,500 |
| 2025/05/21 | 1,627 | 1,649 | 1,586 | 1,587 | -38 | -2.3% | 18,700 |
| 2025/05/20 | 1,747 | 1,747 | 1,616 | 1,625 | -93 | -5.4% | 32,700 |
| 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 |
1～
50
件表示中 / 1717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 | 255,200円 | +12.4% | +1.8% | 0.78% | 25.48倍 | 4.19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 |
| 極楽湯ＨＤ | 48,100円 | +8.8% | +0.1% | 0.00% | 16.79倍 | 4.24倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| タカミヤ | 32,300円 | +12.7% | -11.1% | 4.95% | 14.78倍 | 0.67倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＡＢ＆Ｃ | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
