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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,716 | 1,717 | 1,639 | 1,654 | -61 | -3.6% | 45,900 |
| 2022/06/14 | 1,690 | 1,729 | 1,665 | 1,715 | -25 | -1.4% | 72,100 |
| 2022/06/13 | 1,828 | 1,834 | 1,735 | 1,740 | -139 | -7.4% | 96,300 |
| 2022/06/10 | 1,896 | 1,918 | 1,866 | 1,879 | -53 | -2.7% | 55,500 |
| 2022/06/09 | 1,925 | 1,965 | 1,901 | 1,932 | -18 | -0.9% | 47,000 |
| 2022/06/08 | 1,900 | 1,950 | 1,882 | 1,950 | +57 | +3% | 25,100 |
| 2022/06/07 | 1,878 | 1,932 | 1,853 | 1,893 | +15 | +0.8% | 40,100 |
| 2022/06/06 | 1,821 | 1,882 | 1,805 | 1,878 | +40 | +2.2% | 24,000 |
| 2022/06/03 | 1,898 | 1,908 | 1,830 | 1,838 | -20 | -1.1% | 32,900 |
| 2022/06/02 | 1,910 | 1,910 | 1,834 | 1,858 | -63 | -3.3% | 40,000 |
| 2022/06/01 | 1,942 | 1,946 | 1,905 | 1,921 | -21 | -1.1% | 28,500 |
| 2022/05/31 | 1,998 | 2,018 | 1,921 | 1,942 | -22 | -1.1% | 46,300 |
| 2022/05/30 | 1,890 | 1,987 | 1,873 | 1,964 | +132 | +7.2% | 83,600 |
| 2022/05/27 | 1,900 | 1,919 | 1,812 | 1,832 | -28 | -1.5% | 77,800 |
| 2022/05/26 | 1,847 | 1,908 | 1,831 | 1,860 | +7 | +0.4% | 78,600 |
| 2022/05/25 | 1,900 | 1,976 | 1,835 | 1,853 | -49 | -2.6% | 150,200 |
| 2022/05/24 | 2,026 | 2,055 | 1,899 | 1,902 | -122 | -6% | 115,000 |
| 2022/05/23 | 2,063 | 2,110 | 2,021 | 2,024 | -6 | -0.3% | 62,400 |
| 2022/05/20 | 2,110 | 2,145 | 1,969 | 2,030 | +5 | +0.2% | 99,600 |
751～
800
件表示中 / 1749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 | 254,000円 | +12.4% | +1.8% | 0.79% | 25.36倍 | 4.17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 |
| ラックランド | 142,200円 | - | - | - | - | 1.43倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＡＢ＆Ｃ | 96,800円 | +9.7% | +21.4% | 2.90% | 10.94倍 | 1.61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 |
| ウェルネット | 75,500円 | +5.3% | +2.2% | 3.91% | 12.89倍 | 1.62倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| オリジナル設 | 197,600円 | +1.1% | -0.8% | 1.77% | 20.86倍 | 1.52倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
市場注目の銘柄
チャート関連のコラム
