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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,011 | 1,011 | 999 | 1,011 | +3 | +0.3% | 1,400 |
| 2024/05/01 | 1,000 | 1,008 | 1,000 | 1,008 | +12 | +1.2% | 500 |
| 2024/04/30 | 998 | 999 | 996 | 996 | -4 | -0.4% | 1,000 |
| 2024/04/26 | 1,009 | 1,009 | 995 | 1,000 | -9 | -0.9% | 800 |
| 2024/04/25 | 1,013 | 1,013 | 991 | 1,009 | -4 | -0.4% | 2,400 |
| 2024/04/24 | 992 | 1,013 | 992 | 1,013 | +14 | +1.4% | 2,100 |
| 2024/04/23 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 3,800 |
| 2024/04/22 | 985 | 1,003 | 985 | 991 | -14 | -1.4% | 3,700 |
| 2024/04/19 | 1,000 | 1,016 | 997 | 1,005 | -17 | -1.7% | 3,500 |
| 2024/04/18 | 1,008 | 1,030 | 1,005 | 1,022 | +4 | +0.4% | 1,200 |
| 2024/04/17 | 1,011 | 1,032 | 1,011 | 1,018 | +7 | +0.7% | 1,700 |
| 2024/04/16 | 1,001 | 1,012 | 1,001 | 1,011 | +5 | +0.5% | 3,200 |
| 2024/04/15 | 994 | 1,050 | 994 | 1,006 | +1 | +0.1% | 6,900 |
| 2024/04/12 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 1,500 |
| 2024/04/11 | 1,006 | 1,007 | 1,000 | 1,000 | -15 | -1.5% | 1,900 |
| 2024/04/10 | 1,015 | 1,019 | 1,015 | 1,015 | +2 | +0.2% | 1,400 |
| 2024/04/09 | 1,004 | 1,013 | 999 | 1,013 | +14 | +1.4% | 3,300 |
| 2024/04/08 | 1,037 | 1,037 | 999 | 999 | -31 | -3% | 6,100 |
| 2024/04/05 | 1,000 | 1,030 | 1,000 | 1,030 | +25 | +2.5% | 3,700 |
| 2024/04/04 | 1,041 | 1,041 | 1,003 | 1,005 | +5 | +0.5% | 2,700 |
| 2024/04/03 | 1,001 | 1,008 | 1,000 | 1,000 | -8 | -0.8% | 3,100 |
| 2024/04/02 | 1,001 | 1,008 | 1,000 | 1,008 | -7 | -0.7% | 1,200 |
| 2024/04/01 | 1,020 | 1,020 | 1,001 | 1,015 | +2 | +0.2% | 3,300 |
| 2024/03/29 | 1,012 | 1,020 | 1,012 | 1,013 | ±0 | ±0% | 1,400 |
| 2024/03/28 | 1,044 | 1,044 | 1,013 | 1,013 | -6 | -0.6% | 900 |
| 2024/03/27 | 1,011 | 1,028 | 1,010 | 1,019 | +8 | +0.8% | 2,900 |
| 2024/03/26 | 1,005 | 1,015 | 1,005 | 1,011 | +6 | +0.6% | 1,000 |
| 2024/03/25 | 1,030 | 1,030 | 998 | 1,005 | -28 | -2.7% | 7,800 |
| 2024/03/22 | 1,022 | 1,033 | 1,022 | 1,033 | +12 | +1.2% | 1,000 |
| 2024/03/21 | 1,042 | 1,042 | 1,019 | 1,021 | -17 | -1.6% | 7,700 |
| 2024/03/19 | 1,016 | 1,038 | 1,016 | 1,038 | +22 | +2.2% | 2,400 |
| 2024/03/18 | 1,012 | 1,033 | 1,011 | 1,016 | -56 | -5.2% | 7,900 |
| 2024/03/15 | 1,072 | 1,072 | 1,046 | 1,072 | +30 | +2.9% | 1,300 |
| 2024/03/14 | 1,044 | 1,048 | 1,042 | 1,042 | ±0 | ±0% | 800 |
| 2024/03/13 | 1,060 | 1,064 | 1,040 | 1,042 | -14 | -1.3% | 2,200 |
| 2024/03/12 | 1,050 | 1,065 | 1,042 | 1,056 | +6 | +0.6% | 1,700 |
| 2024/03/11 | 1,070 | 1,072 | 1,050 | 1,050 | -28 | -2.6% | 4,700 |
| 2024/03/08 | 1,065 | 1,078 | 1,065 | 1,078 | +13 | +1.2% | 1,100 |
| 2024/03/07 | 1,060 | 1,072 | 1,053 | 1,065 | -4 | -0.4% | 4,500 |
| 2024/03/06 | 1,072 | 1,091 | 1,055 | 1,069 | -13 | -1.2% | 3,800 |
| 2024/03/05 | 1,066 | 1,082 | 1,066 | 1,082 | +20 | +1.9% | 1,400 |
| 2024/03/04 | 1,135 | 1,140 | 1,050 | 1,062 | -78 | -6.8% | 6,000 |
| 2024/03/01 | 1,136 | 1,143 | 1,131 | 1,140 | +4 | +0.4% | 2,000 |
| 2024/02/29 | 1,150 | 1,157 | 1,136 | 1,136 | -14 | -1.2% | 1,800 |
| 2024/02/28 | 1,144 | 1,152 | 1,141 | 1,150 | +8 | +0.7% | 1,200 |
| 2024/02/27 | 1,146 | 1,159 | 1,140 | 1,142 | -7 | -0.6% | 3,300 |
| 2024/02/26 | 1,126 | 1,189 | 1,126 | 1,149 | +24 | +2.1% | 5,100 |
| 2024/02/22 | 1,220 | 1,220 | 1,117 | 1,125 | -67 | -5.6% | 9,500 |
| 2024/02/21 | 1,130 | 1,195 | 1,125 | 1,192 | +63 | +5.6% | 16,400 |
| 2024/02/20 | 1,091 | 1,131 | 1,088 | 1,129 | +47 | +4.3% | 6,300 |
1～
50
件表示中 / 1011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 | 101,100円 | +21.3% | +248.6% | 0.00% | 23.80倍 | 2.94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 |
| 土木管理 | 32,300円 | +4.6% | +33.8% | 3.72% | 11.61倍 | 0.99倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| グッドパチ | 49,700円 | +21.0% | +35.1% | 0.00% | 18.39倍 | 1.15倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| ライトアップ | 77,900円 | - | - | 0.00% | 14.06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 |
| 成学社 | 76,800円 | +4.6% | -1.8% | 2.34% | 10.49倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
