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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 2,179 | 2,200 | 2,150 | 2,169 | +78 | +3.7% | 6,400 |
| 2022/03/16 | 2,043 | 2,096 | 2,043 | 2,091 | +44 | +2.1% | 2,400 |
| 2022/03/15 | 2,138 | 2,138 | 2,011 | 2,047 | -41 | -2% | 4,500 |
| 2022/03/14 | 2,019 | 2,119 | 2,019 | 2,088 | +69 | +3.4% | 9,100 |
| 2022/03/11 | 1,990 | 2,031 | 1,934 | 2,019 | +71 | +3.6% | 7,200 |
| 2022/03/10 | 1,990 | 2,025 | 1,922 | 1,948 | +42 | +2.2% | 5,600 |
| 2022/03/09 | 1,874 | 1,970 | 1,869 | 1,906 | +2 | +0.1% | 8,000 |
| 2022/03/08 | 1,875 | 2,094 | 1,873 | 1,904 | +23 | +1.2% | 11,000 |
| 2022/03/07 | 2,000 | 2,014 | 1,830 | 1,881 | -154 | -7.6% | 13,600 |
| 2022/03/04 | 2,090 | 2,090 | 1,990 | 2,035 | -55 | -2.6% | 10,600 |
| 2022/03/03 | 2,256 | 2,256 | 2,000 | 2,090 | -166 | -7.4% | 22,100 |
| 2022/03/02 | 2,139 | 2,273 | 2,132 | 2,256 | +117 | +5.5% | 24,700 |
| 2022/03/01 | 2,047 | 2,154 | 2,035 | 2,139 | +205 | +10.6% | 23,000 |
| 2022/02/28 | 1,833 | 1,955 | 1,795 | 1,934 | +141 | +7.9% | 15,600 |
| 2022/02/25 | 1,780 | 1,880 | 1,725 | 1,793 | +53 | +3% | 10,800 |
| 2022/02/24 | 1,750 | 1,799 | 1,666 | 1,740 | -10 | -0.6% | 12,500 |
| 2022/02/22 | 1,860 | 1,860 | 1,714 | 1,750 | -119 | -6.4% | 23,500 |
| 2022/02/21 | 1,732 | 1,966 | 1,709 | 1,869 | +159 | +9.3% | 33,400 |
| 2022/02/18 | 1,630 | 1,747 | 1,581 | 1,710 | +69 | +4.2% | 18,300 |
| 2022/02/17 | 1,560 | 1,659 | 1,560 | 1,641 | +81 | +5.2% | 14,300 |
| 2022/02/16 | 1,559 | 1,588 | 1,536 | 1,560 | +57 | +3.8% | 9,400 |
| 2022/02/15 | 1,621 | 1,627 | 1,484 | 1,503 | -97 | -6.1% | 27,200 |
| 2022/02/14 | 1,591 | 1,624 | 1,550 | 1,600 | +9 | +0.6% | 14,800 |
| 2022/02/10 | 1,572 | 1,624 | 1,572 | 1,591 | +8 | +0.5% | 4,700 |
| 2022/02/09 | 1,588 | 1,598 | 1,558 | 1,583 | -9 | -0.6% | 2,400 |
| 2022/02/08 | 1,569 | 1,629 | 1,560 | 1,592 | -17 | -1.1% | 3,200 |
| 2022/02/07 | 1,750 | 1,750 | 1,550 | 1,609 | -141 | -8.1% | 35,800 |
| 2022/02/04 | 1,775 | 1,791 | 1,650 | 1,750 | -25 | -1.4% | 14,000 |
| 2022/02/03 | 1,831 | 1,831 | 1,730 | 1,775 | -42 | -2.3% | 8,500 |
| 2022/02/02 | 1,715 | 1,838 | 1,709 | 1,817 | +155 | +9.3% | 9,300 |
| 2022/02/01 | 1,630 | 1,750 | 1,630 | 1,662 | +35 | +2.2% | 29,600 |
| 2022/01/31 | 1,556 | 1,653 | 1,525 | 1,627 | +12 | +0.7% | 31,900 |
| 2022/01/28 | 1,586 | 1,627 | 1,545 | 1,615 | +51 | +3.3% | 14,900 |
| 2022/01/27 | 1,659 | 1,674 | 1,550 | 1,564 | -135 | -7.9% | 21,200 |
| 2022/01/26 | 1,651 | 1,707 | 1,650 | 1,699 | +82 | +5.1% | 8,500 |
| 2022/01/25 | 1,719 | 1,719 | 1,575 | 1,617 | -104 | -6% | 16,300 |
| 2022/01/24 | 1,679 | 1,725 | 1,679 | 1,721 | +13 | +0.8% | 8,500 |
| 2022/01/21 | 1,748 | 1,748 | 1,677 | 1,708 | -40 | -2.3% | 4,400 |
| 2022/01/20 | 1,656 | 1,776 | 1,622 | 1,748 | +93 | +5.6% | 11,800 |
| 2022/01/19 | 1,785 | 1,785 | 1,642 | 1,655 | -163 | -9% | 20,100 |
| 2022/01/18 | 1,803 | 1,840 | 1,765 | 1,818 | +15 | +0.8% | 9,400 |
| 2022/01/17 | 1,828 | 1,833 | 1,803 | 1,803 | -65 | -3.5% | 6,400 |
| 2022/01/14 | 1,850 | 1,876 | 1,783 | 1,868 | -13 | -0.7% | 18,000 |
| 2022/01/13 | 1,929 | 1,945 | 1,865 | 1,881 | -94 | -4.8% | 12,600 |
| 2022/01/12 | 1,851 | 2,008 | 1,850 | 1,975 | +164 | +9.1% | 13,100 |
| 2022/01/11 | 1,804 | 1,843 | 1,777 | 1,811 | -33 | -1.8% | 15,900 |
| 2022/01/07 | 1,873 | 1,946 | 1,833 | 1,844 | -29 | -1.5% | 16,900 |
| 2022/01/06 | 1,950 | 1,950 | 1,830 | 1,873 | -159 | -7.8% | 49,500 |
| 2022/01/05 | 2,120 | 2,120 | 1,983 | 2,032 | -72 | -3.4% | 23,500 |
| 2022/01/04 | 2,176 | 2,176 | 2,100 | 2,104 | -92 | -4.2% | 14,300 |
801～
850
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
