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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,750 | 1,760 | 1,710 | 1,711 | -75 | -4.2% | 3,600 |
| 2022/11/09 | 1,811 | 1,815 | 1,777 | 1,786 | -25 | -1.4% | 4,200 |
| 2022/11/08 | 1,831 | 1,838 | 1,811 | 1,811 | -21 | -1.1% | 1,300 |
| 2022/11/07 | 1,842 | 1,845 | 1,832 | 1,832 | -32 | -1.7% | 4,200 |
| 2022/11/04 | 1,856 | 1,889 | 1,856 | 1,864 | -14 | -0.7% | 3,000 |
| 2022/11/02 | 1,878 | 1,889 | 1,877 | 1,878 | -17 | -0.9% | 600 |
| 2022/11/01 | 1,891 | 1,895 | 1,884 | 1,895 | +11 | +0.6% | 700 |
| 2022/10/31 | 1,865 | 1,907 | 1,865 | 1,884 | +22 | +1.2% | 1,200 |
| 2022/10/28 | 1,861 | 1,885 | 1,860 | 1,862 | -23 | -1.2% | 1,900 |
| 2022/10/27 | 1,861 | 1,890 | 1,861 | 1,885 | +8 | +0.4% | 1,700 |
| 2022/10/26 | 1,860 | 1,877 | 1,860 | 1,877 | +12 | +0.6% | 300 |
| 2022/10/25 | 1,949 | 1,949 | 1,865 | 1,865 | -15 | -0.8% | 1,700 |
| 2022/10/24 | 1,879 | 1,893 | 1,855 | 1,880 | -13 | -0.7% | 1,200 |
| 2022/10/21 | 1,875 | 1,893 | 1,875 | 1,893 | -17 | -0.9% | 200 |
| 2022/10/20 | 1,889 | 1,910 | 1,889 | 1,910 | +60 | +3.2% | 400 |
| 2022/10/19 | 1,859 | 1,883 | 1,849 | 1,850 | -9 | -0.5% | 1,700 |
| 2022/10/18 | 1,870 | 1,882 | 1,859 | 1,859 | +9 | +0.5% | 1,100 |
| 2022/10/17 | 1,867 | 1,886 | 1,850 | 1,850 | -97 | -5% | 2,600 |
| 2022/10/14 | 1,870 | 1,947 | 1,870 | 1,947 | +77 | +4.1% | 1,300 |
| 2022/10/13 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,870 | 1,870 | 1,870 | 1,870 | +40 | +2.2% | 600 |
| 2022/10/11 | 1,831 | 1,831 | 1,825 | 1,830 | -41 | -2.2% | 1,500 |
| 2022/10/07 | 1,965 | 1,965 | 1,871 | 1,871 | -54 | -2.8% | 600 |
| 2022/10/06 | 1,928 | 1,928 | 1,925 | 1,925 | -24 | -1.2% | 200 |
| 2022/10/05 | 1,994 | 1,994 | 1,932 | 1,949 | +17 | +0.9% | 1,600 |
| 2022/10/04 | 1,870 | 1,945 | 1,870 | 1,932 | +65 | +3.5% | 3,900 |
| 2022/10/03 | 1,875 | 1,913 | 1,815 | 1,867 | -8 | -0.4% | 3,200 |
| 2022/09/30 | 1,940 | 1,940 | 1,875 | 1,875 | -75 | -3.8% | 1,500 |
| 2022/09/29 | 1,904 | 1,982 | 1,904 | 1,950 | +29 | +1.5% | 1,700 |
| 2022/09/28 | 1,912 | 1,962 | 1,834 | 1,921 | -1 | -0.1% | 7,800 |
| 2022/09/27 | 1,928 | 1,985 | 1,922 | 1,922 | -3 | -0.2% | 5,100 |
| 2022/09/26 | 1,987 | 2,052 | 1,912 | 1,925 | -98 | -4.8% | 6,700 |
| 2022/09/22 | 2,049 | 2,057 | 2,016 | 2,023 | -26 | -1.3% | 2,600 |
| 2022/09/21 | 2,055 | 2,121 | 2,001 | 2,049 | -6 | -0.3% | 6,000 |
| 2022/09/20 | 2,153 | 2,169 | 2,029 | 2,055 | -48 | -2.3% | 3,000 |
| 2022/09/16 | 2,103 | 2,123 | 2,088 | 2,103 | -27 | -1.3% | 2,900 |
| 2022/09/15 | 2,130 | 2,131 | 2,033 | 2,130 | +50 | +2.4% | 3,300 |
| 2022/09/14 | 2,091 | 2,106 | 2,040 | 2,080 | +19 | +0.9% | 4,800 |
| 2022/09/13 | 2,042 | 2,112 | 2,033 | 2,061 | +23 | +1.1% | 5,300 |
| 2022/09/12 | 2,021 | 2,039 | 1,999 | 2,038 | +39 | +2% | 6,900 |
| 2022/09/09 | 2,010 | 2,040 | 1,975 | 1,999 | -4 | -0.2% | 6,500 |
| 2022/09/08 | 1,967 | 2,004 | 1,967 | 2,003 | +35 | +1.8% | 1,800 |
| 2022/09/07 | 2,026 | 2,028 | 1,960 | 1,968 | -23 | -1.2% | 4,900 |
| 2022/09/06 | 2,010 | 2,020 | 1,984 | 1,991 | -9 | -0.5% | 1,200 |
| 2022/09/05 | 1,984 | 2,009 | 1,974 | 2,000 | +15 | +0.8% | 4,400 |
| 2022/09/02 | 1,996 | 1,998 | 1,960 | 1,985 | +11 | +0.6% | 3,100 |
| 2022/09/01 | 1,998 | 1,998 | 1,960 | 1,974 | +13 | +0.7% | 2,100 |
| 2022/08/31 | 1,977 | 1,998 | 1,961 | 1,961 | +6 | +0.3% | 4,600 |
| 2022/08/30 | 1,960 | 1,984 | 1,952 | 1,955 | +5 | +0.3% | 2,200 |
| 2022/08/29 | 1,967 | 1,998 | 1,946 | 1,950 | -63 | -3.1% | 5,400 |
501～
550
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
