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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,050 | 1,050 | 1,032 | 1,043 | -6 | -0.6% | 4,100 |
| 2025/04/21 | 1,079 | 1,098 | 1,016 | 1,049 | -29 | -2.7% | 64,400 |
| 2025/04/18 | 1,077 | 1,080 | 1,075 | 1,078 | +3 | +0.3% | 3,600 |
| 2025/04/17 | 1,076 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 2,700 |
| 2025/04/16 | 1,074 | 1,077 | 1,067 | 1,077 | +3 | +0.3% | 3,100 |
| 2025/04/15 | 1,056 | 1,074 | 1,053 | 1,074 | +24 | +2.3% | 6,000 |
| 2025/04/14 | 1,035 | 1,060 | 1,035 | 1,050 | +29 | +2.8% | 3,800 |
| 2025/04/11 | 998 | 1,022 | 998 | 1,021 | +20 | +2% | 3,000 |
| 2025/04/10 | 1,014 | 1,032 | 1,000 | 1,001 | +31 | +3.2% | 11,700 |
| 2025/04/09 | 972 | 977 | 951 | 970 | -11 | -1.1% | 3,000 |
| 2025/04/08 | 934 | 981 | 934 | 981 | +62 | +6.7% | 6,700 |
| 2025/04/07 | 980 | 980 | 918 | 919 | -98 | -9.6% | 20,100 |
| 2025/04/04 | 1,037 | 1,037 | 1,001 | 1,017 | -33 | -3.1% | 7,300 |
| 2025/04/03 | 1,050 | 1,064 | 1,041 | 1,050 | -14 | -1.3% | 7,200 |
| 2025/04/02 | 1,078 | 1,078 | 1,061 | 1,064 | -10 | -0.9% | 6,300 |
| 2025/04/01 | 1,070 | 1,080 | 1,055 | 1,074 | +19 | +1.8% | 12,600 |
| 2025/03/31 | 1,061 | 1,061 | 1,045 | 1,055 | +2 | +0.2% | 7,800 |
| 2025/03/28 | 1,041 | 1,067 | 1,038 | 1,053 | +12 | +1.2% | 16,900 |
| 2025/03/27 | 1,029 | 1,050 | 1,021 | 1,041 | +5 | +0.5% | 7,800 |
| 2025/03/26 | 1,024 | 1,036 | 1,020 | 1,036 | +6 | +0.6% | 4,200 |
| 2025/03/25 | 1,028 | 1,030 | 1,022 | 1,030 | -2 | -0.2% | 3,400 |
| 2025/03/24 | 1,021 | 1,033 | 1,015 | 1,032 | +11 | +1.1% | 13,000 |
| 2025/03/21 | 1,027 | 1,027 | 1,010 | 1,021 | +11 | +1.1% | 17,600 |
| 2025/03/19 | 1,020 | 1,027 | 1,010 | 1,010 | -4 | -0.4% | 5,800 |
| 2025/03/18 | 1,003 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 1,800 |
| 2025/03/17 | 997 | 1,003 | 997 | 1,003 | +5 | +0.5% | 14,200 |
| 2025/03/14 | 989 | 1,001 | 981 | 998 | +4 | +0.4% | 4,800 |
| 2025/03/13 | 988 | 994 | 986 | 994 | +6 | +0.6% | 3,300 |
| 2025/03/12 | 989 | 990 | 983 | 988 | -1 | -0.1% | 1,900 |
| 2025/03/11 | 995 | 996 | 981 | 989 | -7 | -0.7% | 5,300 |
| 2025/03/10 | 1,003 | 1,003 | 996 | 996 | -3 | -0.3% | 2,900 |
| 2025/03/07 | 1,000 | 1,001 | 997 | 999 | +1 | +0.1% | 3,000 |
| 2025/03/06 | 1,016 | 1,016 | 998 | 998 | -5 | -0.5% | 4,700 |
| 2025/03/05 | 1,003 | 1,009 | 1,001 | 1,003 | ±0 | ±0% | 900 |
| 2025/03/04 | 1,002 | 1,007 | 1,000 | 1,003 | +1 | +0.1% | 5,700 |
| 2025/03/03 | 1,015 | 1,015 | 1,002 | 1,002 | -13 | -1.3% | 3,500 |
| 2025/02/28 | 1,023 | 1,023 | 1,008 | 1,015 | -1 | -0.1% | 5,600 |
| 2025/02/27 | 1,015 | 1,033 | 1,008 | 1,016 | +11 | +1.1% | 9,100 |
| 2025/02/26 | 1,018 | 1,019 | 1,005 | 1,005 | -4 | -0.4% | 7,600 |
| 2025/02/25 | 1,010 | 1,040 | 1,006 | 1,009 | -1 | -0.1% | 14,800 |
| 2025/02/21 | 1,040 | 1,040 | 1,005 | 1,010 | -30 | -2.9% | 15,400 |
| 2025/02/20 | 1,029 | 1,040 | 1,003 | 1,040 | +50 | +5.1% | 58,400 |
| 2025/02/19 | 1,057 | 1,093 | 988 | 990 | +47 | +5% | 213,200 |
| 2025/02/18 | 943 | 955 | 943 | 943 | ±0 | ±0% | 1,600 |
| 2025/02/17 | 1,005 | 1,005 | 941 | 943 | +22 | +2.4% | 19,000 |
| 2025/02/14 | 905 | 921 | 891 | 921 | +31 | +3.5% | 1,100 |
| 2025/02/13 | 883 | 890 | 881 | 890 | +7 | +0.8% | 2,000 |
| 2025/02/12 | 877 | 883 | 871 | 883 | +6 | +0.7% | 3,800 |
| 2025/02/10 | 894 | 894 | 877 | 877 | -17 | -1.9% | 3,300 |
| 2025/02/07 | 895 | 910 | 894 | 894 | -1 | -0.1% | 2,900 |
51～
100
件表示中 / 1298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 | 86,300円 | +11.9% | +30.5% | 0.00% | 12.16倍 | 1.91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 |
| ピアラ | 53,200円 | +18.2% | +137.8% | 0.00% | 23.25倍 | 8.67倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| イーエムネットＪ | 100,000円 | +7.7% | +16.3% | 3.20% | 47.69倍 | 2.75倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| こころＮＴ | 100,000円 | +3.8% | +26.1% | - | - | - |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| エアクロ | 46,000円 | +17.1% | - | 0.00% | 59.51倍 | 6.14倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
