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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,632 | 1,632 | 1,616 | 1,616 | +1 | +0.1% | 1,800 |
| 2023/01/11 | 1,644 | 1,644 | 1,610 | 1,615 | +3 | +0.2% | 3,200 |
| 2023/01/10 | 1,621 | 1,670 | 1,609 | 1,612 | -1 | -0.1% | 5,200 |
| 2023/01/06 | 1,616 | 1,648 | 1,613 | 1,613 | -18 | -1.1% | 400 |
| 2023/01/05 | 1,654 | 1,654 | 1,610 | 1,631 | -11 | -0.7% | 2,800 |
| 2023/01/04 | 1,626 | 1,650 | 1,617 | 1,642 | +16 | +1% | 3,000 |
| 2022/12/30 | 1,602 | 1,640 | 1,602 | 1,626 | +25 | +1.6% | 2,700 |
| 2022/12/29 | 1,591 | 1,637 | 1,571 | 1,601 | -4 | -0.2% | 3,600 |
| 2022/12/28 | 1,642 | 1,642 | 1,570 | 1,605 | +3 | +0.2% | 5,500 |
| 2022/12/27 | 1,608 | 1,631 | 1,602 | 1,602 | -5 | -0.3% | 7,800 |
| 2022/12/26 | 1,605 | 1,627 | 1,605 | 1,607 | -28 | -1.7% | 2,800 |
| 2022/12/23 | 1,630 | 1,678 | 1,603 | 1,635 | +5 | +0.3% | 3,900 |
| 2022/12/22 | 1,631 | 1,682 | 1,611 | 1,630 | -1 | -0.1% | 5,200 |
| 2022/12/21 | 1,670 | 1,719 | 1,620 | 1,631 | -101 | -5.8% | 12,500 |
| 2022/12/20 | 1,804 | 1,804 | 1,690 | 1,732 | -112 | -6.1% | 7,500 |
| 2022/12/19 | 1,839 | 1,881 | 1,839 | 1,844 | +5 | +0.3% | 1,900 |
| 2022/12/16 | 1,781 | 1,860 | 1,781 | 1,839 | -59 | -3.1% | 2,200 |
| 2022/12/15 | 1,854 | 1,898 | 1,818 | 1,898 | +63 | +3.4% | 2,200 |
| 2022/12/14 | 1,804 | 1,835 | 1,797 | 1,835 | +40 | +2.2% | 3,000 |
| 2022/12/13 | 1,765 | 1,799 | 1,765 | 1,795 | +26 | +1.5% | 3,000 |
| 2022/12/12 | 1,739 | 1,794 | 1,739 | 1,769 | +49 | +2.8% | 3,800 |
| 2022/12/09 | 1,701 | 1,720 | 1,691 | 1,720 | +52 | +3.1% | 2,800 |
| 2022/12/08 | 1,655 | 1,678 | 1,623 | 1,668 | +13 | +0.8% | 2,800 |
| 2022/12/07 | 1,569 | 1,655 | 1,569 | 1,655 | +64 | +4% | 1,700 |
| 2022/12/06 | 1,600 | 1,622 | 1,581 | 1,591 | -14 | -0.9% | 10,100 |
| 2022/12/05 | 1,655 | 1,655 | 1,605 | 1,605 | -55 | -3.3% | 9,600 |
| 2022/12/02 | 1,673 | 1,673 | 1,639 | 1,660 | -21 | -1.2% | 3,800 |
| 2022/12/01 | 1,720 | 1,726 | 1,681 | 1,681 | -45 | -2.6% | 7,800 |
| 2022/11/30 | 1,762 | 1,763 | 1,718 | 1,726 | -56 | -3.1% | 7,500 |
| 2022/11/29 | 1,788 | 1,819 | 1,781 | 1,782 | -14 | -0.8% | 5,600 |
| 2022/11/28 | 1,797 | 1,830 | 1,781 | 1,796 | -20 | -1.1% | 4,200 |
| 2022/11/25 | 1,843 | 1,843 | 1,808 | 1,816 | -2 | -0.1% | 2,700 |
| 2022/11/24 | 1,847 | 1,848 | 1,806 | 1,818 | -7 | -0.4% | 7,500 |
| 2022/11/22 | 1,837 | 1,844 | 1,824 | 1,825 | -12 | -0.7% | 5,500 |
| 2022/11/21 | 1,839 | 1,839 | 1,826 | 1,837 | -7 | -0.4% | 2,700 |
| 2022/11/18 | 1,847 | 1,847 | 1,821 | 1,844 | -4 | -0.2% | 4,100 |
| 2022/11/17 | 1,840 | 1,848 | 1,801 | 1,848 | +7 | +0.4% | 1,800 |
| 2022/11/16 | 1,750 | 1,841 | 1,750 | 1,841 | +92 | +5.3% | 2,500 |
| 2022/11/15 | 1,657 | 1,796 | 1,656 | 1,749 | -170 | -8.9% | 17,300 |
| 2022/11/14 | 1,770 | 1,919 | 1,743 | 1,919 | +189 | +10.9% | 4,500 |
| 2022/11/11 | 1,782 | 1,782 | 1,721 | 1,730 | +19 | +1.1% | 3,800 |
| 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 |
601～
650
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
