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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 983 | 995 | 983 | 994 | +12 | +1.2% | 1,300 |
| 2024/11/21 | 982 | 982 | 982 | 982 | +10 | +1% | 3,500 |
| 2024/11/20 | 957 | 972 | 957 | 972 | +20 | +2.1% | 2,100 |
| 2024/11/19 | 962 | 962 | 952 | 952 | -10 | -1% | 1,100 |
| 2024/11/18 | 952 | 966 | 946 | 962 | -14 | -1.4% | 7,100 |
| 2024/11/15 | 1,040 | 1,040 | 970 | 976 | -34 | -3.4% | 9,000 |
| 2024/11/14 | 1,026 | 1,026 | 1,010 | 1,010 | -16 | -1.6% | 3,200 |
| 2024/11/13 | 1,031 | 1,031 | 1,026 | 1,026 | ±0 | ±0% | 5,000 |
| 2024/11/12 | 1,026 | 1,049 | 1,026 | 1,026 | ±0 | ±0% | 2,600 |
| 2024/11/11 | 1,020 | 1,026 | 1,015 | 1,026 | +13 | +1.3% | 1,900 |
| 2024/11/08 | 1,007 | 1,023 | 1,007 | 1,013 | +3 | +0.3% | 1,300 |
| 2024/11/07 | 1,005 | 1,014 | 1,005 | 1,010 | +5 | +0.5% | 800 |
| 2024/11/06 | 1,006 | 1,006 | 1,005 | 1,005 | +1 | +0.1% | 1,400 |
| 2024/11/05 | 1,029 | 1,029 | 1,002 | 1,004 | -30 | -2.9% | 2,700 |
| 2024/11/01 | 1,010 | 1,034 | 1,010 | 1,034 | +8 | +0.8% | 700 |
| 2024/10/31 | 1,036 | 1,036 | 1,014 | 1,026 | -11 | -1.1% | 3,100 |
| 2024/10/30 | 1,038 | 1,038 | 1,037 | 1,037 | -1 | -0.1% | 1,100 |
| 2024/10/29 | 1,011 | 1,038 | 1,011 | 1,038 | +33 | +3.3% | 1,400 |
| 2024/10/28 | 1,024 | 1,024 | 1,005 | 1,005 | -28 | -2.7% | 800 |
| 2024/10/25 | 1,038 | 1,038 | 1,008 | 1,033 | -3 | -0.3% | 1,400 |
| 2024/10/24 | 1,014 | 1,036 | 1,007 | 1,036 | +20 | +2% | 3,400 |
| 2024/10/23 | 1,016 | 1,017 | 1,013 | 1,016 | -23 | -2.2% | 1,800 |
| 2024/10/22 | 1,040 | 1,040 | 1,039 | 1,039 | ±0 | ±0% | 1,200 |
| 2024/10/21 | 1,035 | 1,039 | 1,035 | 1,039 | +5 | +0.5% | 500 |
| 2024/10/18 | 1,017 | 1,034 | 1,017 | 1,034 | +19 | +1.9% | 1,500 |
| 2024/10/17 | 1,013 | 1,032 | 1,013 | 1,015 | -20 | -1.9% | 1,300 |
| 2024/10/16 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 200 |
| 2024/10/15 | 1,044 | 1,044 | 1,035 | 1,035 | -5 | -0.5% | 1,600 |
| 2024/10/11 | 1,040 | 1,050 | 1,040 | 1,040 | +2 | +0.2% | 1,200 |
| 2024/10/10 | 1,023 | 1,038 | 1,023 | 1,038 | +3 | +0.3% | 400 |
| 2024/10/09 | 1,030 | 1,035 | 1,030 | 1,035 | +12 | +1.2% | 1,500 |
| 2024/10/08 | 1,018 | 1,023 | 1,018 | 1,023 | ±0 | ±0% | 700 |
| 2024/10/07 | 1,018 | 1,023 | 1,018 | 1,023 | +5 | +0.5% | 900 |
| 2024/10/04 | 1,036 | 1,036 | 1,018 | 1,018 | +3 | +0.3% | 500 |
| 2024/10/03 | 1,004 | 1,015 | 1,004 | 1,015 | +11 | +1.1% | 900 |
| 2024/10/02 | 1,005 | 1,011 | 1,004 | 1,004 | -7 | -0.7% | 1,700 |
| 2024/10/01 | 1,001 | 1,011 | 1,001 | 1,011 | -16 | -1.6% | 1,700 |
| 2024/09/30 | 1,030 | 1,039 | 1,016 | 1,027 | -13 | -1.3% | 1,900 |
| 2024/09/27 | 1,043 | 1,067 | 1,010 | 1,040 | -3 | -0.3% | 1,900 |
| 2024/09/26 | 1,051 | 1,059 | 1,042 | 1,043 | -11 | -1% | 2,600 |
| 2024/09/25 | 1,053 | 1,055 | 1,053 | 1,054 | +22 | +2.1% | 1,100 |
| 2024/09/24 | 1,043 | 1,043 | 1,032 | 1,032 | -4 | -0.4% | 10,200 |
| 2024/09/20 | 1,023 | 1,036 | 1,011 | 1,036 | +14 | +1.4% | 2,000 |
| 2024/09/19 | 1,046 | 1,046 | 1,016 | 1,022 | -9 | -0.9% | 1,500 |
| 2024/09/18 | 1,034 | 1,034 | 1,017 | 1,031 | +8 | +0.8% | 1,100 |
| 2024/09/17 | 1,038 | 1,038 | 1,020 | 1,023 | +3 | +0.3% | 2,100 |
| 2024/09/13 | 1,018 | 1,020 | 1,018 | 1,020 | +11 | +1.1% | 1,600 |
| 2024/09/12 | 1,012 | 1,012 | 1,009 | 1,009 | ±0 | ±0% | 300 |
| 2024/09/11 | 1,000 | 1,009 | 997 | 1,009 | +9 | +0.9% | 2,300 |
| 2024/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | +12 | +1.2% | 700 |
1～
50
件表示中 / 1149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 | +13.8% | +134.0% | 0.00% | 12.39倍 | 2.53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 |
| ＫＧ情報 | 61,100円 | -12.5% | -28.2% | 5.73% | 22.36倍 | 0.76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 |
| キタハマキャピ | 2,000円 | +812.0% | - | 0.00% | 86.96倍 | 4.26倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ヒップ | 110,100円 | +3.9% | +0.2% | 4.63% | 11.50倍 | 1.13倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。治験業務支援撤退 |
| 土木管理 | 30,600円 | +4.6% | +33.8% | 3.92% | 11.02倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
