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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 1,031 | 1,035 | 1,001 | 1,024 | -7 | -0.7% | 6,000 |
| 2023/06/07 | 1,082 | 1,082 | 1,031 | 1,031 | -25 | -2.4% | 5,000 |
| 2023/06/06 | 1,066 | 1,070 | 1,043 | 1,056 | -1 | -0.1% | 6,100 |
| 2023/06/05 | 1,060 | 1,081 | 1,043 | 1,057 | +31 | +3% | 10,900 |
| 2023/06/02 | 980 | 1,101 | 979 | 1,026 | +41 | +4.2% | 27,700 |
| 2023/06/01 | 987 | 987 | 977 | 985 | +9 | +0.9% | 1,600 |
| 2023/05/31 | 970 | 988 | 955 | 976 | +13 | +1.3% | 5,700 |
| 2023/05/30 | 974 | 979 | 962 | 963 | -6 | -0.6% | 3,500 |
| 2023/05/29 | 971 | 978 | 962 | 969 | -2 | -0.2% | 4,600 |
| 2023/05/26 | 994 | 1,000 | 971 | 971 | -23 | -2.3% | 8,700 |
| 2023/05/25 | 990 | 1,000 | 986 | 994 | +5 | +0.5% | 8,300 |
| 2023/05/24 | 979 | 996 | 977 | 989 | +1 | +0.1% | 5,800 |
| 2023/05/23 | 997 | 1,010 | 968 | 988 | -2 | -0.2% | 22,500 |
| 2023/05/22 | 999 | 1,000 | 971 | 990 | -6 | -0.6% | 19,600 |
| 2023/05/19 | 1,049 | 1,065 | 921 | 996 | -23 | -2.3% | 140,500 |
| 2023/05/18 | 1,128 | 1,129 | 1,000 | 1,019 | -118 | -10.4% | 76,800 |
| 2023/05/17 | 1,266 | 1,270 | 1,137 | 1,137 | -129 | -10.2% | 20,300 |
| 2023/05/16 | 1,204 | 1,296 | 1,128 | 1,266 | -248 | -16.4% | 56,000 |
| 2023/05/15 | 1,508 | 1,552 | 1,508 | 1,514 | +20 | +1.3% | 3,700 |
| 2023/05/12 | 1,470 | 1,500 | 1,470 | 1,494 | +24 | +1.6% | 2,100 |
| 2023/05/11 | 1,441 | 1,480 | 1,441 | 1,470 | +29 | +2% | 3,900 |
| 2023/05/10 | 1,441 | 1,441 | 1,441 | 1,441 | +14 | +1% | 400 |
| 2023/05/09 | 1,422 | 1,479 | 1,422 | 1,427 | +7 | +0.5% | 2,700 |
| 2023/05/08 | 1,410 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 1,800 |
| 2023/05/02 | 1,405 | 1,414 | 1,405 | 1,405 | +7 | +0.5% | 900 |
| 2023/05/01 | 1,398 | 1,403 | 1,397 | 1,398 | +1 | +0.1% | 1,900 |
| 2023/04/28 | 1,378 | 1,408 | 1,371 | 1,397 | +17 | +1.2% | 3,000 |
| 2023/04/27 | 1,398 | 1,398 | 1,372 | 1,380 | -20 | -1.4% | 4,200 |
| 2023/04/26 | 1,409 | 1,417 | 1,400 | 1,400 | -9 | -0.6% | 4,100 |
| 2023/04/25 | 1,435 | 1,435 | 1,408 | 1,409 | ±0 | ±0% | 1,700 |
| 2023/04/24 | 1,440 | 1,440 | 1,408 | 1,409 | -1 | -0.1% | 1,200 |
| 2023/04/21 | 1,416 | 1,421 | 1,410 | 1,410 | -32 | -2.2% | 3,300 |
| 2023/04/20 | 1,437 | 1,443 | 1,415 | 1,442 | +5 | +0.3% | 3,200 |
| 2023/04/19 | 1,461 | 1,461 | 1,437 | 1,437 | +2 | +0.1% | 1,000 |
| 2023/04/18 | 1,440 | 1,459 | 1,433 | 1,435 | -11 | -0.8% | 3,800 |
| 2023/04/17 | 1,441 | 1,458 | 1,441 | 1,446 | -20 | -1.4% | 8,500 |
| 2023/04/14 | 1,464 | 1,467 | 1,441 | 1,466 | +16 | +1.1% | 1,900 |
| 2023/04/13 | 1,437 | 1,473 | 1,437 | 1,450 | -7 | -0.5% | 2,500 |
| 2023/04/12 | 1,455 | 1,477 | 1,450 | 1,457 | +7 | +0.5% | 2,100 |
| 2023/04/11 | 1,451 | 1,451 | 1,444 | 1,450 | -13 | -0.9% | 1,700 |
| 2023/04/10 | 1,481 | 1,482 | 1,463 | 1,463 | -37 | -2.5% | 2,400 |
| 2023/04/07 | 1,491 | 1,505 | 1,489 | 1,500 | ±0 | ±0% | 1,300 |
| 2023/04/06 | 1,514 | 1,514 | 1,497 | 1,500 | -14 | -0.9% | 500 |
| 2023/04/05 | 1,523 | 1,539 | 1,500 | 1,514 | -9 | -0.6% | 800 |
| 2023/04/04 | 1,541 | 1,541 | 1,523 | 1,523 | -18 | -1.2% | 1,400 |
| 2023/04/03 | 1,533 | 1,545 | 1,516 | 1,541 | +16 | +1% | 2,800 |
| 2023/03/31 | 1,547 | 1,547 | 1,525 | 1,525 | ±0 | ±0% | 200 |
| 2023/03/30 | 1,494 | 1,525 | 1,489 | 1,525 | +31 | +2.1% | 500 |
| 2023/03/29 | 1,480 | 1,545 | 1,480 | 1,494 | +7 | +0.5% | 2,600 |
| 2023/03/28 | 1,499 | 1,499 | 1,487 | 1,487 | +5 | +0.3% | 400 |
501～
550
件表示中 / 1290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 | 88,100円 | +11.9% | +30.5% | 0.00% | 12.41倍 | 1.94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 |
| リブセンス | 14,200円 | +2.9% | -70.8% | 0.00% | - | 0.93倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| タウンニュース | 71,400円 | +5.7% | -5.2% | 2.66% | 9.34倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ベストワン | 257,500円 | -26.7% | -74.8% | 0.70% | 77.80倍 | 3.35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 |
| ＴＤＳＥ | 176,200円 | +17.1% | +9.5% | 0.57% | 25.69倍 | 1.66倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
