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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,980 | 1,993 | 1,914 | 1,921 | -59 | -3% | 4,700 |
| 2022/08/22 | 1,947 | 1,990 | 1,869 | 1,980 | +40 | +2.1% | 6,900 |
| 2022/08/19 | 2,020 | 2,020 | 1,931 | 1,940 | ±0 | ±0% | 10,500 |
| 2022/08/18 | 1,952 | 2,025 | 1,930 | 1,940 | -1 | -0.1% | 12,300 |
| 2022/08/17 | 1,898 | 1,950 | 1,860 | 1,941 | +42 | +2.2% | 9,200 |
| 2022/08/16 | 1,820 | 1,899 | 1,818 | 1,899 | +119 | +6.7% | 11,600 |
| 2022/08/15 | 1,710 | 1,849 | 1,710 | 1,780 | +81 | +4.8% | 10,400 |
| 2022/08/12 | 1,661 | 1,699 | 1,661 | 1,699 | +78 | +4.8% | 3,000 |
| 2022/08/10 | 1,621 | 1,621 | 1,621 | 1,621 | +3 | +0.2% | 100 |
| 2022/08/09 | 1,613 | 1,629 | 1,573 | 1,618 | -11 | -0.7% | 3,100 |
| 2022/08/08 | 1,682 | 1,688 | 1,621 | 1,629 | -53 | -3.2% | 4,400 |
| 2022/08/05 | 1,668 | 1,710 | 1,660 | 1,682 | +2 | +0.1% | 3,400 |
| 2022/08/04 | 1,659 | 1,686 | 1,650 | 1,680 | +21 | +1.3% | 2,100 |
| 2022/08/03 | 1,685 | 1,685 | 1,650 | 1,659 | -26 | -1.5% | 1,000 |
| 2022/08/02 | 1,666 | 1,690 | 1,659 | 1,685 | +29 | +1.8% | 1,400 |
| 2022/08/01 | 1,674 | 1,674 | 1,645 | 1,656 | -18 | -1.1% | 800 |
| 2022/07/29 | 1,659 | 1,674 | 1,656 | 1,674 | +15 | +0.9% | 2,800 |
| 2022/07/28 | 1,644 | 1,659 | 1,630 | 1,659 | +8 | +0.5% | 800 |
| 2022/07/27 | 1,610 | 1,651 | 1,610 | 1,651 | +23 | +1.4% | 700 |
| 2022/07/26 | 1,611 | 1,628 | 1,611 | 1,628 | +27 | +1.7% | 200 |
| 2022/07/25 | 1,674 | 1,674 | 1,589 | 1,601 | -42 | -2.6% | 9,500 |
| 2022/07/22 | 1,631 | 1,665 | 1,631 | 1,643 | -1 | -0.1% | 1,800 |
| 2022/07/21 | 1,617 | 1,676 | 1,617 | 1,644 | +27 | +1.7% | 8,000 |
| 2022/07/20 | 1,670 | 1,689 | 1,617 | 1,617 | -53 | -3.2% | 1,700 |
| 2022/07/19 | 1,644 | 1,670 | 1,630 | 1,670 | +9 | +0.5% | 2,900 |
| 2022/07/15 | 1,612 | 1,661 | 1,600 | 1,661 | +36 | +2.2% | 1,600 |
| 2022/07/14 | 1,601 | 1,648 | 1,558 | 1,625 | +11 | +0.7% | 1,900 |
| 2022/07/13 | 1,643 | 1,643 | 1,612 | 1,614 | +11 | +0.7% | 600 |
| 2022/07/12 | 1,693 | 1,699 | 1,600 | 1,603 | -56 | -3.4% | 3,700 |
| 2022/07/11 | 1,700 | 1,700 | 1,628 | 1,659 | +59 | +3.7% | 2,600 |
| 2022/07/08 | 1,616 | 1,653 | 1,600 | 1,600 | +24 | +1.5% | 3,400 |
| 2022/07/07 | 1,594 | 1,600 | 1,576 | 1,576 | +5 | +0.3% | 1,400 |
| 2022/07/06 | 1,564 | 1,619 | 1,532 | 1,571 | +47 | +3.1% | 7,700 |
| 2022/07/05 | 1,480 | 1,537 | 1,430 | 1,524 | +74 | +5.1% | 5,300 |
| 2022/07/04 | 1,469 | 1,469 | 1,411 | 1,450 | +41 | +2.9% | 2,100 |
| 2022/07/01 | 1,412 | 1,436 | 1,404 | 1,409 | -31 | -2.2% | 2,400 |
| 2022/06/30 | 1,450 | 1,450 | 1,405 | 1,440 | -11 | -0.8% | 4,200 |
| 2022/06/29 | 1,448 | 1,484 | 1,426 | 1,451 | +3 | +0.2% | 5,900 |
| 2022/06/28 | 1,481 | 1,481 | 1,408 | 1,448 | -36 | -2.4% | 5,100 |
| 2022/06/27 | 1,457 | 1,484 | 1,434 | 1,484 | +27 | +1.9% | 6,800 |
| 2022/06/24 | 1,432 | 1,457 | 1,382 | 1,457 | +76 | +5.5% | 5,500 |
| 2022/06/23 | 1,400 | 1,400 | 1,380 | 1,381 | +2 | +0.1% | 500 |
| 2022/06/22 | 1,423 | 1,423 | 1,350 | 1,379 | +11 | +0.8% | 3,700 |
| 2022/06/21 | 1,338 | 1,448 | 1,336 | 1,368 | +27 | +2% | 21,100 |
| 2022/06/20 | 1,418 | 1,422 | 1,320 | 1,341 | -123 | -8.4% | 13,100 |
| 2022/06/17 | 1,400 | 1,480 | 1,352 | 1,464 | +24 | +1.7% | 12,200 |
| 2022/06/16 | 1,439 | 1,486 | 1,439 | 1,440 | +9 | +0.6% | 8,200 |
| 2022/06/15 | 1,596 | 1,596 | 1,401 | 1,431 | -175 | -10.9% | 25,700 |
| 2022/06/14 | 1,551 | 1,606 | 1,495 | 1,606 | +50 | +3.2% | 17,300 |
| 2022/06/13 | 1,597 | 1,598 | 1,556 | 1,556 | -95 | -5.8% | 16,900 |
651～
700
件表示中 / 1246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 | 107,800円 | +13.8% | +134.0% | 0.00% | 13.43倍 | 2.75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 |
| ＣＳＳＨＤ | 93,100円 | +7.9% | -2.7% | 3.22% | 10.31倍 | 1.75倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＫＩＹＯ | 70,500円 | +16.4% | +38.9% | 0.00% | 17.87倍 | 3.72倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ギグワークス | 21,600円 | -1.9% | - | 0.93% | 106.93倍 | 1.75倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| ツナグＧＨＤ | 54,700円 | +22.0% | +37.5% | 2.56% | 7.73倍 | 2.61倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
市場注目の銘柄
チャート関連のコラム
