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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,870 | 1,870 | 1,870 | 1,870 | +40 | +2.2% | 600 |
| 2022/10/11 | 1,831 | 1,831 | 1,825 | 1,830 | -41 | -2.2% | 1,500 |
| 2022/10/07 | 1,965 | 1,965 | 1,871 | 1,871 | -54 | -2.8% | 600 |
| 2022/10/06 | 1,928 | 1,928 | 1,925 | 1,925 | -24 | -1.2% | 200 |
| 2022/10/05 | 1,994 | 1,994 | 1,932 | 1,949 | +17 | +0.9% | 1,600 |
| 2022/10/04 | 1,870 | 1,945 | 1,870 | 1,932 | +65 | +3.5% | 3,900 |
| 2022/10/03 | 1,875 | 1,913 | 1,815 | 1,867 | -8 | -0.4% | 3,200 |
| 2022/09/30 | 1,940 | 1,940 | 1,875 | 1,875 | -75 | -3.8% | 1,500 |
| 2022/09/29 | 1,904 | 1,982 | 1,904 | 1,950 | +29 | +1.5% | 1,700 |
| 2022/09/28 | 1,912 | 1,962 | 1,834 | 1,921 | -1 | -0.1% | 7,800 |
| 2022/09/27 | 1,928 | 1,985 | 1,922 | 1,922 | -3 | -0.2% | 5,100 |
| 2022/09/26 | 1,987 | 2,052 | 1,912 | 1,925 | -98 | -4.8% | 6,700 |
| 2022/09/22 | 2,049 | 2,057 | 2,016 | 2,023 | -26 | -1.3% | 2,600 |
| 2022/09/21 | 2,055 | 2,121 | 2,001 | 2,049 | -6 | -0.3% | 6,000 |
| 2022/09/20 | 2,153 | 2,169 | 2,029 | 2,055 | -48 | -2.3% | 3,000 |
| 2022/09/16 | 2,103 | 2,123 | 2,088 | 2,103 | -27 | -1.3% | 2,900 |
| 2022/09/15 | 2,130 | 2,131 | 2,033 | 2,130 | +50 | +2.4% | 3,300 |
| 2022/09/14 | 2,091 | 2,106 | 2,040 | 2,080 | +19 | +0.9% | 4,800 |
| 2022/09/13 | 2,042 | 2,112 | 2,033 | 2,061 | +23 | +1.1% | 5,300 |
| 2022/09/12 | 2,021 | 2,039 | 1,999 | 2,038 | +39 | +2% | 6,900 |
| 2022/09/09 | 2,010 | 2,040 | 1,975 | 1,999 | -4 | -0.2% | 6,500 |
| 2022/09/08 | 1,967 | 2,004 | 1,967 | 2,003 | +35 | +1.8% | 1,800 |
| 2022/09/07 | 2,026 | 2,028 | 1,960 | 1,968 | -23 | -1.2% | 4,900 |
| 2022/09/06 | 2,010 | 2,020 | 1,984 | 1,991 | -9 | -0.5% | 1,200 |
| 2022/09/05 | 1,984 | 2,009 | 1,974 | 2,000 | +15 | +0.8% | 4,400 |
| 2022/09/02 | 1,996 | 1,998 | 1,960 | 1,985 | +11 | +0.6% | 3,100 |
| 2022/09/01 | 1,998 | 1,998 | 1,960 | 1,974 | +13 | +0.7% | 2,100 |
| 2022/08/31 | 1,977 | 1,998 | 1,961 | 1,961 | +6 | +0.3% | 4,600 |
| 2022/08/30 | 1,960 | 1,984 | 1,952 | 1,955 | +5 | +0.3% | 2,200 |
| 2022/08/29 | 1,967 | 1,998 | 1,946 | 1,950 | -63 | -3.1% | 5,400 |
| 2022/08/26 | 1,994 | 2,032 | 1,993 | 2,013 | +34 | +1.7% | 4,600 |
| 2022/08/25 | 1,997 | 1,999 | 1,951 | 1,979 | +19 | +1% | 1,900 |
| 2022/08/24 | 1,921 | 1,989 | 1,921 | 1,960 | +39 | +2% | 3,800 |
| 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 |
701～
750
件表示中 / 1330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 | 93,200円 | +11.9% | +30.5% | 0.00% | 13.13倍 | 2.06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 |
| 共栄セキュリ | 279,100円 | +38.4% | - | 2.42% | 7.34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 |
| アクシスＣ | 82,900円 | +31.3% | +55.3% | 4.22% | 19.04倍 | 1.26倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＭＲＴ | 72,000円 | +8.0% | - | 0.00% | 50.28倍 | 0.92倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| イーサポート | 92,700円 | +15.7% | -3.8% | 0.54% | 33.62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
