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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/04 | 1,476 | 1,495 | 1,411 | 1,449 | -46 | -3.1% | 32,600 |
| 2025/03/03 | 1,487 | 1,507 | 1,466 | 1,495 | +44 | +3% | 20,500 |
| 2025/02/28 | 1,466 | 1,476 | 1,400 | 1,451 | -51 | -3.4% | 54,500 |
| 2025/02/27 | 1,509 | 1,521 | 1,490 | 1,502 | -7 | -0.5% | 11,500 |
| 2025/02/26 | 1,532 | 1,549 | 1,485 | 1,509 | -41 | -2.6% | 37,100 |
| 2025/02/25 | 1,569 | 1,594 | 1,536 | 1,550 | -59 | -3.7% | 41,300 |
| 2025/02/21 | 1,656 | 1,656 | 1,609 | 1,609 | -51 | -3.1% | 25,100 |
| 2025/02/20 | 1,688 | 1,727 | 1,660 | 1,660 | -24 | -1.4% | 29,600 |
| 2025/02/19 | 1,631 | 1,733 | 1,631 | 1,684 | +46 | +2.8% | 28,300 |
| 2025/02/18 | 1,693 | 1,695 | 1,633 | 1,638 | -54 | -3.2% | 40,900 |
| 2025/02/17 | 1,730 | 1,790 | 1,571 | 1,692 | +106 | +6.7% | 141,400 |
| 2025/02/14 | 1,670 | 1,679 | 1,560 | 1,586 | -37 | -2.3% | 75,500 |
| 2025/02/13 | 1,643 | 1,662 | 1,595 | 1,623 | -26 | -1.6% | 47,900 |
| 2025/02/12 | 1,641 | 1,660 | 1,606 | 1,649 | +43 | +2.7% | 51,800 |
| 2025/02/10 | 1,592 | 1,643 | 1,585 | 1,606 | +61 | +3.9% | 39,600 |
| 2025/02/07 | 1,580 | 1,615 | 1,523 | 1,545 | -23 | -1.5% | 15,200 |
51～
100
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
