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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,395 | 1,395 | 1,346 | 1,355 | -35 | -2.5% | 30,800 |
| 2024/11/20 | 1,392 | 1,403 | 1,359 | 1,390 | -32 | -2.3% | 31,900 |
| 2024/11/19 | 1,347 | 1,426 | 1,283 | 1,422 | +91 | +6.8% | 68,800 |
| 2024/11/18 | 1,258 | 1,439 | 1,231 | 1,331 | +101 | +8.2% | 180,400 |
| 2024/11/15 | 1,259 | 1,259 | 1,151 | 1,230 | +211 | +20.7% | 227,000 |
| 2024/11/14 | 1,057 | 1,057 | 1,019 | 1,019 | -38 | -3.6% | 16,500 |
| 2024/11/13 | 1,043 | 1,057 | 1,040 | 1,057 | +19 | +1.8% | 6,800 |
| 2024/11/12 | 1,025 | 1,040 | 1,025 | 1,038 | +13 | +1.3% | 8,900 |
| 2024/11/11 | 1,014 | 1,030 | 1,001 | 1,025 | +19 | +1.9% | 9,700 |
| 2024/11/08 | 997 | 1,016 | 995 | 1,006 | +9 | +0.9% | 2,800 |
| 2024/11/07 | 1,006 | 1,008 | 997 | 997 | ±0 | ±0% | 1,600 |
| 2024/11/06 | 1,007 | 1,012 | 993 | 997 | -10 | -1% | 2,100 |
| 2024/11/05 | 1,024 | 1,024 | 989 | 1,007 | -5 | -0.5% | 3,200 |
| 2024/11/01 | 992 | 1,022 | 972 | 1,012 | +30 | +3.1% | 7,800 |
| 2024/10/31 | 1,003 | 1,003 | 977 | 982 | -24 | -2.4% | 11,900 |
| 2024/10/30 | 1,020 | 1,020 | 996 | 1,006 | -6 | -0.6% | 11,700 |
| 2024/10/29 | 1,010 | 1,015 | 994 | 1,012 | +7 | +0.7% | 2,900 |
| 2024/10/28 | 972 | 1,020 | 972 | 1,005 | +44 | +4.6% | 7,300 |
| 2024/10/25 | 972 | 980 | 955 | 961 | -11 | -1.1% | 7,000 |
| 2024/10/24 | 966 | 990 | 966 | 972 | -9 | -0.9% | 2,800 |
| 2024/10/23 | 991 | 998 | 963 | 981 | -13 | -1.3% | 11,600 |
| 2024/10/22 | 1,007 | 1,019 | 993 | 994 | -17 | -1.7% | 10,800 |
| 2024/10/21 | 1,015 | 1,025 | 1,007 | 1,011 | -14 | -1.4% | 5,500 |
| 2024/10/18 | 1,017 | 1,034 | 1,013 | 1,025 | +8 | +0.8% | 8,700 |
| 2024/10/17 | 1,016 | 1,033 | 1,015 | 1,017 | -13 | -1.3% | 6,500 |
| 2024/10/16 | 1,017 | 1,031 | 1,010 | 1,030 | +13 | +1.3% | 6,000 |
| 2024/10/15 | 1,030 | 1,031 | 1,005 | 1,017 | +6 | +0.6% | 7,800 |
| 2024/10/11 | 1,031 | 1,031 | 1,011 | 1,011 | -16 | -1.6% | 6,000 |
| 2024/10/10 | 1,012 | 1,032 | 1,001 | 1,027 | +17 | +1.7% | 6,700 |
| 2024/10/09 | 1,008 | 1,028 | 1,006 | 1,010 | +8 | +0.8% | 2,800 |
| 2024/10/08 | 1,015 | 1,037 | 996 | 1,002 | -14 | -1.4% | 5,600 |
| 2024/10/07 | 1,041 | 1,041 | 1,016 | 1,016 | -22 | -2.1% | 4,300 |
| 2024/10/04 | 1,044 | 1,044 | 1,016 | 1,038 | +1 | +0.1% | 1,800 |
| 2024/10/03 | 1,044 | 1,044 | 1,016 | 1,037 | +10 | +1% | 2,200 |
| 2024/10/02 | 1,050 | 1,050 | 1,006 | 1,027 | -23 | -2.2% | 3,700 |
| 2024/10/01 | 1,041 | 1,062 | 1,024 | 1,050 | +2 | +0.2% | 10,400 |
| 2024/09/30 | 991 | 1,083 | 986 | 1,048 | +42 | +4.2% | 20,300 |
| 2024/09/27 | 1,002 | 1,041 | 1,002 | 1,006 | -23 | -2.2% | 84,200 |
| 2024/09/26 | 1,020 | 1,033 | 1,020 | 1,029 | +9 | +0.9% | 1,500 |
| 2024/09/25 | 1,022 | 1,030 | 1,017 | 1,020 | -9 | -0.9% | 3,300 |
| 2024/09/24 | 1,031 | 1,040 | 1,001 | 1,029 | -5 | -0.5% | 13,600 |
| 2024/09/20 | 1,040 | 1,040 | 1,015 | 1,034 | -1 | -0.1% | 3,600 |
| 2024/09/19 | 1,029 | 1,035 | 1,015 | 1,035 | +15 | +1.5% | 6,400 |
| 2024/09/18 | 999 | 1,033 | 990 | 1,020 | +30 | +3% | 6,600 |
| 2024/09/17 | 995 | 1,000 | 982 | 990 | -10 | -1% | 9,700 |
| 2024/09/13 | 993 | 1,019 | 993 | 1,000 | +3 | +0.3% | 5,200 |
| 2024/09/12 | 939 | 1,021 | 939 | 997 | +67 | +7.2% | 16,900 |
| 2024/09/11 | 963 | 993 | 928 | 930 | -18 | -1.9% | 7,300 |
| 2024/09/10 | 964 | 975 | 945 | 948 | -29 | -3% | 7,000 |
| 2024/09/09 | 950 | 978 | 935 | 977 | -8 | -0.8% | 5,200 |
151～
200
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
