リビングプラットフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 995 | 1,001 | 987 | 994 | +1 | +0.1% | 32,700 |
| 2025/05/19 | 1,000 | 1,008 | 993 | 993 | -21 | -2.1% | 72,100 |
| 2025/05/16 | 1,003 | 1,021 | 988 | 1,014 | -169 | -14.3% | 150,400 |
| 2025/05/15 | 1,189 | 1,241 | 1,169 | 1,183 | -8 | -0.7% | 20,000 |
| 2025/05/14 | 1,199 | 1,268 | 1,160 | 1,191 | -6 | -0.5% | 66,100 |
| 2025/05/13 | 1,195 | 1,197 | 1,186 | 1,197 | +12 | +1% | 6,900 |
| 2025/05/12 | 1,175 | 1,185 | 1,175 | 1,185 | +9 | +0.8% | 4,900 |
| 2025/05/09 | 1,189 | 1,190 | 1,163 | 1,176 | -11 | -0.9% | 6,600 |
| 2025/05/08 | 1,193 | 1,195 | 1,161 | 1,187 | -3 | -0.3% | 6,700 |
| 2025/05/07 | 1,173 | 1,190 | 1,159 | 1,190 | +47 | +4.1% | 8,000 |
| 2025/05/02 | 1,131 | 1,151 | 1,131 | 1,143 | +19 | +1.7% | 5,500 |
| 2025/05/01 | 1,136 | 1,148 | 1,120 | 1,124 | -12 | -1.1% | 5,600 |
| 2025/04/30 | 1,150 | 1,168 | 1,136 | 1,136 | +6 | +0.5% | 14,400 |
| 2025/04/28 | 1,094 | 1,149 | 1,081 | 1,130 | +50 | +4.6% | 13,100 |
| 2025/04/25 | 1,068 | 1,080 | 1,066 | 1,080 | +12 | +1.1% | 7,700 |
| 2025/04/24 | 1,035 | 1,075 | 1,035 | 1,068 | +33 | +3.2% | 4,200 |
| 2025/04/23 | 1,050 | 1,050 | 1,020 | 1,035 | -8 | -0.8% | 6,200 |
| 2025/04/22 | 1,050 | 1,050 | 1,032 | 1,043 | -6 | -0.6% | 4,100 |
| 2025/04/21 | 1,079 | 1,098 | 1,016 | 1,049 | -29 | -2.7% | 64,400 |
| 2025/04/18 | 1,077 | 1,080 | 1,075 | 1,078 | +3 | +0.3% | 3,600 |
| 2025/04/17 | 1,076 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 2,700 |
| 2025/04/16 | 1,074 | 1,077 | 1,067 | 1,077 | +3 | +0.3% | 3,100 |
| 2025/04/15 | 1,056 | 1,074 | 1,053 | 1,074 | +24 | +2.3% | 6,000 |
| 2025/04/14 | 1,035 | 1,060 | 1,035 | 1,050 | +29 | +2.8% | 3,800 |
| 2025/04/11 | 998 | 1,022 | 998 | 1,021 | +20 | +2% | 3,000 |
| 2025/04/10 | 1,014 | 1,032 | 1,000 | 1,001 | +31 | +3.2% | 11,700 |
| 2025/04/09 | 972 | 977 | 951 | 970 | -11 | -1.1% | 3,000 |
| 2025/04/08 | 934 | 981 | 934 | 981 | +62 | +6.7% | 6,700 |
| 2025/04/07 | 980 | 980 | 918 | 919 | -98 | -9.6% | 20,100 |
| 2025/04/04 | 1,037 | 1,037 | 1,001 | 1,017 | -33 | -3.1% | 7,300 |
| 2025/04/03 | 1,050 | 1,064 | 1,041 | 1,050 | -14 | -1.3% | 7,200 |
| 2025/04/02 | 1,078 | 1,078 | 1,061 | 1,064 | -10 | -0.9% | 6,300 |
| 2025/04/01 | 1,070 | 1,080 | 1,055 | 1,074 | +19 | +1.8% | 12,600 |
| 2025/03/31 | 1,061 | 1,061 | 1,045 | 1,055 | +2 | +0.2% | 7,800 |
| 2025/03/28 | 1,041 | 1,067 | 1,038 | 1,053 | +12 | +1.2% | 16,900 |
| 2025/03/27 | 1,029 | 1,050 | 1,021 | 1,041 | +5 | +0.5% | 7,800 |
| 2025/03/26 | 1,024 | 1,036 | 1,020 | 1,036 | +6 | +0.6% | 4,200 |
| 2025/03/25 | 1,028 | 1,030 | 1,022 | 1,030 | -2 | -0.2% | 3,400 |
| 2025/03/24 | 1,021 | 1,033 | 1,015 | 1,032 | +11 | +1.1% | 13,000 |
| 2025/03/21 | 1,027 | 1,027 | 1,010 | 1,021 | +11 | +1.1% | 17,600 |
| 2025/03/19 | 1,020 | 1,027 | 1,010 | 1,010 | -4 | -0.4% | 5,800 |
| 2025/03/18 | 1,003 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 1,800 |
| 2025/03/17 | 997 | 1,003 | 997 | 1,003 | +5 | +0.5% | 14,200 |
| 2025/03/14 | 989 | 1,001 | 981 | 998 | +4 | +0.4% | 4,800 |
| 2025/03/13 | 988 | 994 | 986 | 994 | +6 | +0.6% | 3,300 |
| 2025/03/12 | 989 | 990 | 983 | 988 | -1 | -0.1% | 1,900 |
| 2025/03/11 | 995 | 996 | 981 | 989 | -7 | -0.7% | 5,300 |
| 2025/03/10 | 1,003 | 1,003 | 996 | 996 | -3 | -0.3% | 2,900 |
| 2025/03/07 | 1,000 | 1,001 | 997 | 999 | +1 | +0.1% | 3,000 |
| 2025/03/06 | 1,016 | 1,016 | 998 | 998 | -5 | -0.5% | 4,700 |
1～
50
件表示中 / 1265件
類似銘柄と比較する
現在ご覧いただいている「ＬＰＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＰＦ | 99,400円 | +11.9% | +30.5% | 0.00% | 13.97倍 | 2.19倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ベストワン | 293,500円 | -20.3% | +7.9% | 0.61% | 17.72倍 | 3.82倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| プラップＪ | 95,500円 | +7.0% | +4.0% | 4.19% | 12.11倍 | 0.84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 |
| 成学社 | 75,000円 | +6.4% | +6.2% | 2.93% | 9.70倍 | 1.08倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ＨＭＴ | 73,900円 | +11.5% | +16.2% | 2.03% | 15.31倍 | 2.26倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
市場注目の銘柄
チャート関連のコラム
