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 |
---|---|---|---|---|---|---|---|
2019/01/17 | 1,167 | 1,182 | 1,160 | 1,182 | +15 | +1.3% | 3,100 |
2019/01/16 | 1,157 | 1,169 | 1,152 | 1,167 | +7 | +0.6% | 1,500 |
2019/01/15 | 1,184 | 1,184 | 1,128 | 1,160 | -33 | -2.8% | 3,900 |
2019/01/11 | 1,190 | 1,223 | 1,176 | 1,193 | +28 | +2.4% | 10,200 |
2019/01/10 | 1,149 | 1,175 | 1,146 | 1,165 | +12 | +1% | 3,200 |
2019/01/09 | 1,175 | 1,204 | 1,150 | 1,153 | -52 | -4.3% | 15,300 |
2019/01/08 | 1,168 | 1,206 | 1,164 | 1,205 | +56 | +4.9% | 12,700 |
2019/01/07 | 1,101 | 1,178 | 1,100 | 1,149 | +88 | +8.3% | 11,700 |
2019/01/04 | 1,022 | 1,073 | 1,010 | 1,061 | +9 | +0.9% | 7,300 |
2018/12/28 | 1,074 | 1,097 | 1,045 | 1,052 | -52 | -4.7% | 20,300 |
2018/12/27 | 1,100 | 1,119 | 1,087 | 1,104 | +41 | +3.9% | 13,100 |
2018/12/26 | 1,052 | 1,096 | 1,029 | 1,063 | +41 | +4% | 11,700 |
2018/12/25 | 1,050 | 1,060 | 1,022 | 1,022 | -59 | -5.5% | 35,600 |
2018/12/21 | 1,125 | 1,141 | 1,053 | 1,081 | -44 | -3.9% | 51,000 |
2018/12/20 | 1,166 | 1,193 | 1,125 | 1,125 | -67 | -5.6% | 15,300 |
2018/12/19 | 1,177 | 1,208 | 1,163 | 1,192 | +15 | +1.3% | 14,200 |
2018/12/18 | 1,238 | 1,238 | 1,177 | 1,177 | -93 | -7.3% | 51,800 |
2018/12/17 | 1,388 | 1,388 | 1,270 | 1,270 | -120 | -8.6% | 12,100 |
2018/12/14 | 1,451 | 1,451 | 1,375 | 1,390 | -50 | -3.5% | 10,400 |
2018/12/13 | 1,457 | 1,533 | 1,439 | 1,440 | -12 | -0.8% | 4,700 |
2018/12/12 | 1,450 | 1,492 | 1,402 | 1,452 | -83 | -5.4% | 18,500 |
2018/12/11 | 1,681 | 1,681 | 1,526 | 1,535 | -152 | -9% | 13,000 |
2018/12/10 | 1,780 | 1,780 | 1,680 | 1,687 | -104 | -5.8% | 6,600 |
2018/12/07 | 1,878 | 1,878 | 1,791 | 1,791 | -87 | -4.6% | 4,500 |
2018/12/06 | 1,855 | 1,879 | 1,839 | 1,878 | +23 | +1.2% | 1,200 |
2018/12/05 | 1,842 | 1,887 | 1,842 | 1,855 | -45 | -2.4% | 2,600 |
2018/12/04 | 1,931 | 1,931 | 1,900 | 1,900 | -22 | -1.1% | 1,700 |
2018/12/03 | 1,939 | 1,954 | 1,830 | 1,922 | -57 | -2.9% | 3,300 |
2018/11/30 | 1,988 | 2,000 | 1,950 | 1,979 | +31 | +1.6% | 11,500 |
2018/11/29 | 1,950 | 1,988 | 1,923 | 1,948 | ±0 | ±0% | 2,700 |
2018/11/28 | 1,922 | 1,998 | 1,902 | 1,948 | +26 | +1.4% | 5,800 |
2018/11/27 | 1,910 | 1,949 | 1,910 | 1,922 | -28 | -1.4% | 800 |
2018/11/26 | 1,870 | 1,989 | 1,846 | 1,950 | +40 | +2.1% | 4,000 |
2018/11/22 | 1,950 | 1,950 | 1,910 | 1,910 | -40 | -2.1% | 400 |
2018/11/21 | 1,920 | 1,988 | 1,902 | 1,950 | -10 | -0.5% | 5,300 |
2018/11/20 | 1,790 | 1,999 | 1,790 | 1,960 | +130 | +7.1% | 6,200 |
2018/11/19 | 1,800 | 1,845 | 1,770 | 1,830 | +29 | +1.6% | 2,300 |
2018/11/16 | 1,795 | 1,833 | 1,795 | 1,801 | -32 | -1.7% | 1,800 |
2018/11/15 | 1,799 | 1,846 | 1,798 | 1,833 | +18 | +1% | 3,100 |
2018/11/14 | 1,879 | 1,879 | 1,781 | 1,815 | -30 | -1.6% | 10,300 |
2018/11/13 | 1,868 | 1,940 | 1,844 | 1,845 | -193 | -9.5% | 14,500 |
2018/11/12 | 2,080 | 2,120 | 1,999 | 2,038 | -92 | -4.3% | 8,400 |
2018/11/09 | 2,174 | 2,174 | 2,060 | 2,130 | -35 | -1.6% | 2,400 |
2018/11/08 | 2,109 | 2,165 | 2,105 | 2,165 | +79 | +3.8% | 8,400 |
2018/11/07 | 2,094 | 2,095 | 2,071 | 2,086 | +42 | +2.1% | 1,400 |
2018/11/06 | 2,044 | 2,044 | 1,960 | 2,044 | -16 | -0.8% | 1,300 |
2018/11/05 | 1,996 | 2,082 | 1,975 | 2,060 | +90 | +4.6% | 10,000 |
2018/11/02 | 1,963 | 1,970 | 1,922 | 1,970 | +75 | +4% | 3,800 |
2018/11/01 | 1,901 | 1,942 | 1,876 | 1,895 | -64 | -3.3% | 7,200 |
2018/10/31 | 1,915 | 2,040 | 1,912 | 1,959 | +124 | +6.8% | 14,100 |
1301~
1350
件表示中 / 1439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 | 85,500円 | +56.5% | +99.7% | 0.00% | 10.13倍 | 1.64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 |
KG情報 | 67,100円 | +3.5% | -8.7% | 5.22% | 21.98倍 | 0.82倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
GLOE | 186,700円 | +14.8% | +999.9% | 0.00% | 53.77倍 | 10.53倍 |
|
eスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
昴 | 706,000円 | +5.6% | +68.8% | 1.70% | 24.97倍 | 1.15倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
ジンジブ | 332,500円 | +38.3% | -7.5% | 0.00% | 32.55倍 | 9.92倍 |
|
- |
市場注目の銘柄
チャート関連のコラム