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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/10 | 1,693 | 1,693 | 1,631 | 1,651 | -69 | -4% | 16,000 |
| 2022/06/09 | 1,691 | 1,720 | 1,682 | 1,720 | +15 | +0.9% | 1,600 |
| 2022/06/08 | 1,694 | 1,731 | 1,665 | 1,705 | -6 | -0.4% | 14,600 |
| 2022/06/07 | 1,725 | 1,731 | 1,701 | 1,711 | -23 | -1.3% | 3,000 |
| 2022/06/06 | 1,761 | 1,761 | 1,698 | 1,734 | -42 | -2.4% | 14,300 |
| 2022/06/03 | 1,812 | 1,842 | 1,776 | 1,776 | -76 | -4.1% | 5,900 |
| 2022/06/02 | 1,800 | 1,860 | 1,800 | 1,852 | +51 | +2.8% | 1,700 |
| 2022/06/01 | 1,809 | 1,809 | 1,782 | 1,801 | -8 | -0.4% | 700 |
| 2022/05/31 | 1,831 | 1,831 | 1,780 | 1,809 | -22 | -1.2% | 4,100 |
| 2022/05/30 | 1,820 | 1,832 | 1,814 | 1,831 | +11 | +0.6% | 1,400 |
| 2022/05/27 | 1,822 | 1,822 | 1,806 | 1,820 | ±0 | ±0% | 1,100 |
| 2022/05/26 | 1,844 | 1,844 | 1,800 | 1,820 | -25 | -1.4% | 1,100 |
| 2022/05/25 | 1,867 | 1,867 | 1,845 | 1,845 | +9 | +0.5% | 600 |
| 2022/05/24 | 1,821 | 1,836 | 1,783 | 1,836 | +8 | +0.4% | 2,600 |
| 2022/05/23 | 1,821 | 1,842 | 1,821 | 1,828 | +3 | +0.2% | 1,100 |
| 2022/05/20 | 1,862 | 1,862 | 1,816 | 1,825 | -37 | -2% | 1,300 |
751～
800
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
