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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 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 |
| 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 |
551～
600
件表示中 / 1329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 | 93,500円 | +11.9% | +30.5% | 0.00% | 13.18倍 | 2.07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 |
| トランスＧＧ | 25,200円 | +3.8% | - | 0.00% | 105.00倍 | 0.88倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 共栄セキュリ | 280,000円 | +38.4% | - | 2.41% | 7.36倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| メディックス | 52,000円 | +5.4% | -12.5% | 2.88% | 7.23倍 | 1.28倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| イーサポート | 92,600円 | +15.7% | -3.8% | 0.54% | 33.59倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
