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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,114 | 1,120 | 1,080 | 1,081 | -30 | -2.7% | 97,200 |
| 2022/08/25 | 1,120 | 1,147 | 1,107 | 1,111 | -11 | -1% | 65,300 |
| 2022/08/24 | 1,135 | 1,153 | 1,106 | 1,122 | -13 | -1.1% | 77,000 |
| 2022/08/23 | 1,118 | 1,143 | 1,099 | 1,135 | +27 | +2.4% | 64,100 |
| 2022/08/22 | 1,147 | 1,147 | 1,100 | 1,108 | -42 | -3.7% | 130,000 |
| 2022/08/19 | 1,212 | 1,237 | 1,148 | 1,150 | -62 | -5.1% | 220,900 |
| 2022/08/18 | 1,280 | 1,280 | 1,208 | 1,212 | -63 | -4.9% | 170,100 |
| 2022/08/17 | 1,206 | 1,277 | 1,165 | 1,275 | +90 | +7.6% | 283,700 |
| 2022/08/16 | 1,079 | 1,228 | 1,079 | 1,185 | +85 | +7.7% | 345,400 |
| 2022/08/15 | 1,047 | 1,143 | 1,047 | 1,100 | -187 | -14.5% | 911,100 |
| 2022/08/12 | 1,287 | 1,287 | 1,287 | 1,287 | -400 | -23.7% | 15,900 |
| 2022/08/10 | 1,748 | 1,748 | 1,663 | 1,687 | -44 | -2.5% | 57,900 |
| 2022/08/09 | 1,736 | 1,764 | 1,713 | 1,731 | -20 | -1.1% | 32,900 |
| 2022/08/08 | 1,796 | 1,797 | 1,745 | 1,751 | -51 | -2.8% | 40,300 |
| 2022/08/05 | 1,879 | 1,879 | 1,787 | 1,802 | -78 | -4.1% | 52,700 |
| 2022/08/04 | 1,890 | 1,895 | 1,861 | 1,880 | +20 | +1.1% | 30,200 |
| 2022/08/03 | 1,825 | 1,942 | 1,825 | 1,860 | +20 | +1.1% | 43,600 |
| 2022/08/02 | 1,899 | 1,899 | 1,837 | 1,840 | -54 | -2.9% | 24,300 |
| 2022/08/01 | 1,884 | 1,894 | 1,840 | 1,894 | +45 | +2.4% | 20,800 |
| 2022/07/29 | 1,899 | 1,910 | 1,845 | 1,849 | -29 | -1.5% | 40,300 |
| 2022/07/28 | 1,925 | 1,925 | 1,863 | 1,878 | -7 | -0.4% | 27,800 |
| 2022/07/27 | 1,860 | 1,894 | 1,845 | 1,885 | +10 | +0.5% | 27,900 |
| 2022/07/26 | 1,819 | 1,881 | 1,778 | 1,875 | +36 | +2% | 43,700 |
| 2022/07/25 | 1,888 | 1,888 | 1,808 | 1,839 | -79 | -4.1% | 50,300 |
| 2022/07/22 | 1,888 | 1,950 | 1,876 | 1,918 | +47 | +2.5% | 83,800 |
| 2022/07/21 | 1,796 | 1,871 | 1,790 | 1,871 | +97 | +5.5% | 69,400 |
| 2022/07/20 | 1,768 | 1,811 | 1,762 | 1,774 | +34 | +2% | 63,700 |
| 2022/07/19 | 1,720 | 1,754 | 1,667 | 1,740 | +6 | +0.3% | 29,500 |
| 2022/07/15 | 1,795 | 1,801 | 1,727 | 1,734 | -48 | -2.7% | 43,800 |
| 2022/07/14 | 1,707 | 1,788 | 1,687 | 1,782 | +45 | +2.6% | 61,200 |
| 2022/07/13 | 1,731 | 1,743 | 1,688 | 1,737 | +6 | +0.3% | 50,200 |
| 2022/07/12 | 1,813 | 1,822 | 1,716 | 1,731 | -72 | -4% | 114,700 |
| 2022/07/11 | 1,857 | 1,861 | 1,760 | 1,803 | +26 | +1.5% | 146,300 |
| 2022/07/08 | 1,693 | 1,807 | 1,644 | 1,777 | +105 | +6.3% | 145,800 |
| 2022/07/07 | 1,669 | 1,674 | 1,620 | 1,672 | +43 | +2.6% | 44,500 |
| 2022/07/06 | 1,596 | 1,639 | 1,586 | 1,629 | +33 | +2.1% | 39,100 |
| 2022/07/05 | 1,555 | 1,610 | 1,555 | 1,596 | +41 | +2.6% | 22,300 |
| 2022/07/04 | 1,593 | 1,596 | 1,544 | 1,555 | +1 | +0.1% | 42,200 |
| 2022/07/01 | 1,612 | 1,634 | 1,543 | 1,554 | -41 | -2.6% | 34,500 |
| 2022/06/30 | 1,662 | 1,662 | 1,592 | 1,595 | -41 | -2.5% | 23,400 |
| 2022/06/29 | 1,625 | 1,639 | 1,589 | 1,636 | -29 | -1.7% | 28,800 |
| 2022/06/28 | 1,626 | 1,723 | 1,626 | 1,665 | +1 | +0.1% | 36,500 |
| 2022/06/27 | 1,684 | 1,684 | 1,624 | 1,664 | +20 | +1.2% | 31,900 |
| 2022/06/24 | 1,571 | 1,662 | 1,571 | 1,644 | +87 | +5.6% | 50,100 |
| 2022/06/23 | 1,550 | 1,592 | 1,540 | 1,557 | +3 | +0.2% | 29,100 |
| 2022/06/22 | 1,614 | 1,623 | 1,541 | 1,554 | -42 | -2.6% | 25,900 |
| 2022/06/21 | 1,539 | 1,608 | 1,539 | 1,596 | +70 | +4.6% | 64,900 |
| 2022/06/20 | 1,566 | 1,566 | 1,507 | 1,526 | -5 | -0.3% | 49,500 |
| 2022/06/17 | 1,570 | 1,591 | 1,530 | 1,531 | -67 | -4.2% | 92,300 |
| 2022/06/16 | 1,720 | 1,720 | 1,598 | 1,598 | -56 | -3.4% | 90,100 |
551～
600
件表示中 / 1568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 | 130,800円 | +56.5% | +99.7% | 1.29% | 15.33倍 | 2.47倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| ピアズ | 76,200円 | +9.5% | +19.5% | 1.97% | 20.77倍 | 2.48倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| エクストリーム | 138,400円 | +14.0% | +10.5% | 2.89% | 6.95倍 | 1.40倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| ＧＭＯメディア | 405,500円 | +3.7% | +31.5% | 4.29% | 14.10倍 | 2.83倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| メンタルヘルスＴ | 71,900円 | +97.4% | -86.3% | 0.00% | - | 8.13倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
市場注目の銘柄
チャート関連のコラム
