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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 1,501 | 1,502 | 1,482 | 1,482 | -18 | -1.2% | 900 |
| 2023/03/24 | 1,512 | 1,512 | 1,464 | 1,500 | +48 | +3.3% | 2,800 |
| 2023/03/23 | 1,441 | 1,481 | 1,441 | 1,452 | +11 | +0.8% | 1,600 |
| 2023/03/22 | 1,465 | 1,484 | 1,430 | 1,441 | -19 | -1.3% | 2,200 |
| 2023/03/20 | 1,436 | 1,515 | 1,436 | 1,460 | +24 | +1.7% | 6,600 |
| 2023/03/17 | 1,461 | 1,485 | 1,436 | 1,436 | -26 | -1.8% | 5,500 |
| 2023/03/16 | 1,472 | 1,498 | 1,461 | 1,462 | -74 | -4.8% | 5,000 |
| 2023/03/15 | 1,554 | 1,562 | 1,514 | 1,536 | -26 | -1.7% | 7,300 |
| 2023/03/14 | 1,560 | 1,569 | 1,560 | 1,562 | -20 | -1.3% | 7,200 |
| 2023/03/13 | 1,565 | 1,582 | 1,565 | 1,582 | +1 | +0.1% | 2,600 |
| 2023/03/10 | 1,625 | 1,625 | 1,575 | 1,581 | -7 | -0.4% | 3,600 |
| 2023/03/09 | 1,588 | 1,591 | 1,588 | 1,588 | ±0 | ±0% | 1,000 |
| 2023/03/08 | 1,586 | 1,650 | 1,586 | 1,588 | -2 | -0.1% | 3,400 |
| 2023/03/07 | 1,614 | 1,614 | 1,590 | 1,590 | -11 | -0.7% | 3,400 |
| 2023/03/06 | 1,620 | 1,620 | 1,601 | 1,601 | -2 | -0.1% | 3,900 |
| 2023/03/03 | 1,605 | 1,617 | 1,603 | 1,603 | -4 | -0.2% | 2,800 |
| 2023/03/02 | 1,618 | 1,618 | 1,605 | 1,607 | -11 | -0.7% | 800 |
| 2023/03/01 | 1,618 | 1,618 | 1,604 | 1,618 | ±0 | ±0% | 1,100 |
| 2023/02/28 | 1,640 | 1,641 | 1,618 | 1,618 | -25 | -1.5% | 600 |
| 2023/02/27 | 1,604 | 1,651 | 1,604 | 1,643 | +18 | +1.1% | 1,000 |
| 2023/02/24 | 1,667 | 1,667 | 1,609 | 1,625 | +34 | +2.1% | 2,200 |
| 2023/02/22 | 1,610 | 1,610 | 1,590 | 1,591 | -28 | -1.7% | 2,500 |
| 2023/02/21 | 1,632 | 1,632 | 1,618 | 1,619 | +7 | +0.4% | 800 |
| 2023/02/20 | 1,623 | 1,694 | 1,612 | 1,612 | -38 | -2.3% | 3,400 |
| 2023/02/17 | 1,626 | 1,650 | 1,626 | 1,650 | +40 | +2.5% | 2,800 |
| 2023/02/16 | 1,604 | 1,738 | 1,603 | 1,610 | +6 | +0.4% | 7,500 |
| 2023/02/15 | 1,624 | 1,650 | 1,604 | 1,604 | -166 | -9.4% | 8,300 |
| 2023/02/14 | 1,849 | 1,850 | 1,766 | 1,770 | -79 | -4.3% | 3,600 |
| 2023/02/13 | 1,831 | 1,849 | 1,760 | 1,849 | ±0 | ±0% | 2,100 |
| 2023/02/10 | 1,804 | 1,849 | 1,772 | 1,849 | +45 | +2.5% | 2,100 |
| 2023/02/09 | 1,804 | 1,804 | 1,755 | 1,804 | -1 | -0.1% | 3,200 |
| 2023/02/08 | 1,774 | 1,805 | 1,748 | 1,805 | +38 | +2.2% | 1,200 |
| 2023/02/07 | 1,746 | 1,767 | 1,741 | 1,767 | +26 | +1.5% | 9,300 |
| 2023/02/06 | 1,710 | 1,741 | 1,710 | 1,741 | +41 | +2.4% | 700 |
| 2023/02/03 | 1,700 | 1,700 | 1,669 | 1,700 | ±0 | ±0% | 2,400 |
| 2023/02/02 | 1,708 | 1,725 | 1,670 | 1,700 | -8 | -0.5% | 2,000 |
| 2023/02/01 | 1,741 | 1,748 | 1,702 | 1,708 | -2 | -0.1% | 2,200 |
| 2023/01/31 | 1,675 | 1,710 | 1,675 | 1,710 | +10 | +0.6% | 1,900 |
| 2023/01/30 | 1,697 | 1,700 | 1,697 | 1,700 | -12 | -0.7% | 1,300 |
| 2023/01/27 | 1,724 | 1,741 | 1,712 | 1,712 | -6 | -0.3% | 1,300 |
| 2023/01/26 | 1,711 | 1,728 | 1,701 | 1,718 | +2 | +0.1% | 2,400 |
| 2023/01/25 | 1,715 | 1,716 | 1,673 | 1,716 | +38 | +2.3% | 2,100 |
| 2023/01/24 | 1,715 | 1,715 | 1,671 | 1,678 | ±0 | ±0% | 3,300 |
| 2023/01/23 | 1,720 | 1,730 | 1,631 | 1,678 | -41 | -2.4% | 6,500 |
| 2023/01/20 | 1,636 | 1,719 | 1,620 | 1,719 | +83 | +5.1% | 2,000 |
| 2023/01/19 | 1,635 | 1,644 | 1,635 | 1,636 | +1 | +0.1% | 1,000 |
| 2023/01/18 | 1,624 | 1,681 | 1,624 | 1,635 | +6 | +0.4% | 3,300 |
| 2023/01/17 | 1,621 | 1,661 | 1,621 | 1,629 | +8 | +0.5% | 3,300 |
| 2023/01/16 | 1,604 | 1,635 | 1,600 | 1,621 | +17 | +1.1% | 2,800 |
| 2023/01/13 | 1,616 | 1,625 | 1,603 | 1,604 | -12 | -0.7% | 5,000 |
551～
600
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 | 1.95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% | 77.79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% | 25.70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
