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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,124 | 1,160 | 1,111 | 1,160 | +36 | +3.2% | 14,100 |
2023/08/03 | 1,120 | 1,126 | 1,088 | 1,124 | -15 | -1.3% | 22,300 |
2023/08/02 | 1,164 | 1,164 | 1,121 | 1,139 | -25 | -2.1% | 21,500 |
2023/08/01 | 1,195 | 1,206 | 1,162 | 1,164 | -37 | -3.1% | 17,600 |
2023/07/31 | 1,188 | 1,207 | 1,183 | 1,201 | +13 | +1.1% | 10,400 |
2023/07/28 | 1,193 | 1,198 | 1,160 | 1,188 | -11 | -0.9% | 19,800 |
2023/07/27 | 1,224 | 1,224 | 1,193 | 1,199 | -13 | -1.1% | 16,400 |
2023/07/26 | 1,203 | 1,250 | 1,203 | 1,212 | +25 | +2.1% | 24,600 |
2023/07/25 | 1,205 | 1,212 | 1,185 | 1,187 | -35 | -2.9% | 18,700 |
2023/07/24 | 1,199 | 1,240 | 1,199 | 1,222 | +22 | +1.8% | 21,200 |
2023/07/21 | 1,195 | 1,244 | 1,161 | 1,200 | +5 | +0.4% | 29,100 |
2023/07/20 | 1,163 | 1,202 | 1,122 | 1,195 | +31 | +2.7% | 36,900 |
2023/07/19 | 1,134 | 1,164 | 1,106 | 1,164 | +42 | +3.7% | 29,200 |
2023/07/18 | 1,170 | 1,173 | 1,112 | 1,122 | -51 | -4.3% | 29,800 |
2023/07/14 | 1,189 | 1,207 | 1,158 | 1,173 | +4 | +0.3% | 26,300 |
2023/07/13 | 1,179 | 1,185 | 1,142 | 1,169 | -1 | -0.1% | 12,800 |
2023/07/12 | 1,181 | 1,181 | 1,150 | 1,170 | +19 | +1.7% | 14,000 |
2023/07/11 | 1,141 | 1,176 | 1,141 | 1,151 | +11 | +1% | 15,100 |
2023/07/10 | 1,140 | 1,165 | 1,134 | 1,140 | -14 | -1.2% | 14,200 |
2023/07/07 | 1,139 | 1,166 | 1,129 | 1,154 | -11 | -0.9% | 19,000 |
2023/07/06 | 1,170 | 1,180 | 1,153 | 1,165 | -21 | -1.8% | 15,900 |
2023/07/05 | 1,195 | 1,224 | 1,177 | 1,186 | -5 | -0.4% | 28,100 |
2023/07/04 | 1,241 | 1,244 | 1,168 | 1,191 | -22 | -1.8% | 41,900 |
2023/07/03 | 1,280 | 1,280 | 1,212 | 1,213 | -22 | -1.8% | 21,100 |
2023/06/30 | 1,277 | 1,287 | 1,205 | 1,235 | -25 | -2% | 24,400 |
2023/06/29 | 1,247 | 1,276 | 1,233 | 1,260 | +37 | +3% | 21,600 |
2023/06/28 | 1,253 | 1,282 | 1,214 | 1,223 | +19 | +1.6% | 29,600 |
2023/06/27 | 1,204 | 1,236 | 1,180 | 1,204 | -12 | -1% | 32,100 |
2023/06/26 | 1,280 | 1,280 | 1,207 | 1,216 | -84 | -6.5% | 49,100 |
2023/06/23 | 1,273 | 1,333 | 1,263 | 1,300 | +27 | +2.1% | 49,400 |
2023/06/22 | 1,382 | 1,386 | 1,262 | 1,273 | -123 | -8.8% | 99,700 |
2023/06/21 | 1,403 | 1,430 | 1,351 | 1,396 | -22 | -1.6% | 64,200 |
2023/06/20 | 1,430 | 1,437 | 1,380 | 1,418 | +15 | +1.1% | 68,100 |
2023/06/19 | 1,375 | 1,430 | 1,320 | 1,403 | +73 | +5.5% | 104,600 |
2023/06/16 | 1,232 | 1,362 | 1,232 | 1,330 | +124 | +10.3% | 143,200 |
2023/06/15 | 1,177 | 1,215 | 1,173 | 1,206 | +26 | +2.2% | 25,500 |
2023/06/14 | 1,200 | 1,225 | 1,172 | 1,180 | -15 | -1.3% | 35,700 |
2023/06/13 | 1,197 | 1,209 | 1,175 | 1,195 | +20 | +1.7% | 49,800 |
2023/06/12 | 1,085 | 1,196 | 1,085 | 1,175 | +87 | +8% | 98,900 |
2023/06/09 | 1,100 | 1,129 | 1,070 | 1,088 | +1 | +0.1% | 31,300 |
2023/06/08 | 1,099 | 1,147 | 1,085 | 1,087 | +7 | +0.6% | 89,200 |
2023/06/07 | 1,111 | 1,111 | 1,060 | 1,080 | -31 | -2.8% | 32,400 |
2023/06/06 | 1,067 | 1,111 | 1,063 | 1,111 | +44 | +4.1% | 39,900 |
2023/06/05 | 1,048 | 1,070 | 1,040 | 1,067 | +43 | +4.2% | 40,400 |
2023/06/02 | 1,043 | 1,060 | 1,008 | 1,024 | -7 | -0.7% | 33,300 |
2023/06/01 | 1,000 | 1,047 | 990 | 1,031 | +33 | +3.3% | 29,000 |
2023/05/31 | 994 | 1,018 | 981 | 998 | +5 | +0.5% | 17,100 |
2023/05/30 | 1,000 | 1,040 | 971 | 993 | -11 | -1.1% | 29,100 |
2023/05/29 | 950 | 1,004 | 939 | 1,004 | +65 | +6.9% | 49,000 |
2023/05/26 | 940 | 946 | 930 | 939 | +6 | +0.6% | 15,500 |
201~
250
件表示中 / 1449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 | 82,400円 | +56.5% | +99.7% | 0.00% | 9.77倍 | 1.58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 |
ギークス | 46,600円 | +10.8% | +564.6% | 2.15% | 14.32倍 | 1.71倍 |
|
フリーランスIT人材紹介が柱。エンジニア活用したゲーム受託開発、人材教育サービスにも力 |
GameWith | 26,100円 | -0.3% | -87.2% | 0.00% | - | 1.35倍 |
|
スマホゲームの情報サイト「GameWith」展開。プロeスポーツチームの「DFM」運営 |
進学会HD | 23,800円 | -7.5% | - | 1.05% | 850.00倍 | 0.42倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研HD、城南進学研究社と資本業務提携 |
プラップJ | 101,000円 | +8.1% | +5.8% | 3.96% | 8.11倍 | 0.89倍 |
|
広報・PRの支援、コンサルティングが主力事業。外資系企業に強く好採算。M&Aに意欲 |
市場注目の銘柄
チャート関連のコラム