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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 4,160 | 4,230 | 4,000 | 4,055 | ±0 | ±0% | 166,100 |
| 2021/10/28 | 3,800 | 4,070 | 3,795 | 4,055 | +255 | +6.7% | 105,000 |
| 2021/10/27 | 3,825 | 3,885 | 3,780 | 3,800 | -25 | -0.7% | 36,500 |
| 2021/10/26 | 3,860 | 3,890 | 3,760 | 3,825 | +55 | +1.5% | 49,500 |
| 2021/10/25 | 3,885 | 3,885 | 3,680 | 3,770 | -120 | -3.1% | 104,600 |
| 2021/10/22 | 3,860 | 4,015 | 3,805 | 3,890 | -40 | -1% | 115,400 |
| 2021/10/21 | 4,030 | 4,045 | 3,855 | 3,930 | -95 | -2.4% | 146,000 |
| 2021/10/20 | 3,880 | 4,120 | 3,840 | 4,025 | +145 | +3.7% | 211,800 |
| 2021/10/19 | 3,655 | 3,925 | 3,630 | 3,880 | +190 | +5.1% | 145,000 |
| 2021/10/18 | 3,555 | 3,720 | 3,520 | 3,690 | +170 | +4.8% | 138,700 |
| 2021/10/15 | 3,675 | 3,680 | 3,415 | 3,520 | -150 | -4.1% | 186,400 |
| 2021/10/14 | 3,695 | 3,820 | 3,650 | 3,670 | +25 | +0.7% | 142,300 |
| 2021/10/13 | 3,725 | 3,900 | 3,605 | 3,645 | -150 | -4% | 304,300 |
| 2021/10/12 | 3,505 | 3,975 | 3,470 | 3,795 | +240 | +6.8% | 463,300 |
| 2021/10/11 | 3,395 | 3,570 | 3,300 | 3,555 | +230 | +6.9% | 198,800 |
| 2021/10/08 | 3,225 | 3,340 | 3,190 | 3,325 | +170 | +5.4% | 103,300 |
| 2021/10/07 | 2,980 | 3,210 | 2,980 | 3,155 | +191 | +6.4% | 136,300 |
| 2021/10/06 | 3,115 | 3,120 | 2,922 | 2,964 | -81 | -2.7% | 146,700 |
| 2021/10/05 | 3,110 | 3,115 | 2,900 | 3,045 | -115 | -3.6% | 210,200 |
| 2021/10/04 | 3,400 | 3,415 | 3,150 | 3,160 | -150 | -4.5% | 117,600 |
| 2021/10/01 | 3,255 | 3,485 | 3,240 | 3,310 | +125 | +3.9% | 243,900 |
| 2021/09/30 | 3,600 | 3,640 | 3,180 | 3,185 | -260 | -7.5% | 348,900 |
| 2021/09/29 | 3,160 | 3,500 | 3,130 | 3,445 | +215 | +6.7% | 157,600 |
| 2021/09/28 | 3,365 | 3,365 | 3,190 | 3,230 | -135 | -4% | 73,300 |
| 2021/09/27 | 3,450 | 3,465 | 3,360 | 3,365 | -35 | -1% | 54,300 |
| 2021/09/24 | 3,340 | 3,415 | 3,300 | 3,400 | +175 | +5.4% | 105,500 |
| 2021/09/22 | 3,280 | 3,345 | 3,190 | 3,225 | -70 | -2.1% | 65,700 |
| 2021/09/21 | 3,170 | 3,370 | 3,150 | 3,295 | -65 | -1.9% | 98,000 |
| 2021/09/17 | 3,300 | 3,395 | 3,290 | 3,360 | +40 | +1.2% | 53,700 |
| 2021/09/16 | 3,500 | 3,500 | 3,285 | 3,320 | -155 | -4.5% | 104,400 |
| 2021/09/15 | 3,450 | 3,515 | 3,380 | 3,475 | +15 | +0.4% | 60,200 |
| 2021/09/14 | 3,520 | 3,520 | 3,360 | 3,460 | -60 | -1.7% | 110,900 |
| 2021/09/13 | 3,405 | 3,580 | 3,375 | 3,520 | +235 | +7.2% | 227,100 |
| 2021/09/10 | 3,130 | 3,285 | 3,110 | 3,285 | +225 | +7.4% | 130,700 |
| 2021/09/09 | 3,160 | 3,170 | 3,030 | 3,060 | -110 | -3.5% | 92,500 |
| 2021/09/08 | 3,200 | 3,280 | 3,135 | 3,170 | ±0 | ±0% | 53,600 |
| 2021/09/07 | 3,290 | 3,330 | 3,155 | 3,170 | -90 | -2.8% | 94,000 |
| 2021/09/06 | 3,215 | 3,275 | 3,130 | 3,260 | +100 | +3.2% | 90,500 |
| 2021/09/03 | 3,130 | 3,250 | 3,100 | 3,160 | +10 | +0.3% | 79,300 |
| 2021/09/02 | 3,330 | 3,365 | 3,130 | 3,150 | -160 | -4.8% | 125,400 |
| 2021/09/01 | 3,290 | 3,355 | 3,210 | 3,310 | +5 | +0.2% | 132,600 |
| 2021/08/31 | 3,100 | 3,370 | 3,085 | 3,305 | +255 | +8.4% | 333,500 |
| 2021/08/30 | 2,978 | 3,080 | 2,940 | 3,050 | +110 | +3.7% | 131,100 |
| 2021/08/27 | 2,880 | 2,963 | 2,844 | 2,940 | +39 | +1.3% | 65,700 |
| 2021/08/26 | 2,967 | 3,010 | 2,885 | 2,901 | -16 | -0.5% | 129,300 |
| 2021/08/25 | 2,820 | 2,980 | 2,820 | 2,917 | +98 | +3.5% | 150,300 |
| 2021/08/24 | 2,740 | 2,846 | 2,740 | 2,819 | +93 | +3.4% | 96,000 |
| 2021/08/23 | 2,689 | 2,746 | 2,627 | 2,726 | +73 | +2.8% | 72,900 |
| 2021/08/20 | 2,581 | 2,733 | 2,581 | 2,653 | +79 | +3.1% | 144,500 |
| 2021/08/19 | 2,583 | 2,710 | 2,552 | 2,574 | -59 | -2.2% | 99,700 |
901～
950
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
