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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 1,065 | 1,078 | 1,065 | 1,078 | +13 | +1.2% | 1,100 |
| 2024/03/07 | 1,060 | 1,072 | 1,053 | 1,065 | -4 | -0.4% | 4,500 |
| 2024/03/06 | 1,072 | 1,091 | 1,055 | 1,069 | -13 | -1.2% | 3,800 |
| 2024/03/05 | 1,066 | 1,082 | 1,066 | 1,082 | +20 | +1.9% | 1,400 |
| 2024/03/04 | 1,135 | 1,140 | 1,050 | 1,062 | -78 | -6.8% | 6,000 |
| 2024/03/01 | 1,136 | 1,143 | 1,131 | 1,140 | +4 | +0.4% | 2,000 |
| 2024/02/29 | 1,150 | 1,157 | 1,136 | 1,136 | -14 | -1.2% | 1,800 |
| 2024/02/28 | 1,144 | 1,152 | 1,141 | 1,150 | +8 | +0.7% | 1,200 |
| 2024/02/27 | 1,146 | 1,159 | 1,140 | 1,142 | -7 | -0.6% | 3,300 |
| 2024/02/26 | 1,126 | 1,189 | 1,126 | 1,149 | +24 | +2.1% | 5,100 |
| 2024/02/22 | 1,220 | 1,220 | 1,117 | 1,125 | -67 | -5.6% | 9,500 |
| 2024/02/21 | 1,130 | 1,195 | 1,125 | 1,192 | +63 | +5.6% | 16,400 |
| 2024/02/20 | 1,091 | 1,131 | 1,088 | 1,129 | +47 | +4.3% | 6,300 |
| 2024/02/19 | 1,108 | 1,125 | 1,082 | 1,082 | +17 | +1.6% | 16,900 |
| 2024/02/16 | 1,000 | 1,099 | 970 | 1,065 | -46 | -4.1% | 73,200 |
| 2024/02/15 | 1,111 | 1,111 | 1,111 | 1,111 | -400 | -26.5% | 2,600 |
| 2024/02/14 | 1,554 | 1,554 | 1,476 | 1,511 | -56 | -3.6% | 3,900 |
| 2024/02/13 | 1,549 | 1,567 | 1,527 | 1,567 | +17 | +1.1% | 4,000 |
| 2024/02/09 | 1,475 | 1,550 | 1,475 | 1,550 | +56 | +3.7% | 3,800 |
| 2024/02/08 | 1,507 | 1,536 | 1,494 | 1,494 | -46 | -3% | 2,500 |
| 2024/02/07 | 1,536 | 1,540 | 1,520 | 1,540 | +4 | +0.3% | 1,600 |
| 2024/02/06 | 1,525 | 1,551 | 1,515 | 1,536 | +11 | +0.7% | 3,600 |
| 2024/02/05 | 1,505 | 1,537 | 1,505 | 1,525 | +23 | +1.5% | 2,000 |
| 2024/02/02 | 1,471 | 1,510 | 1,471 | 1,502 | +11 | +0.7% | 1,400 |
| 2024/02/01 | 1,488 | 1,497 | 1,442 | 1,491 | +3 | +0.2% | 1,800 |
| 2024/01/31 | 1,482 | 1,490 | 1,472 | 1,488 | +36 | +2.5% | 2,100 |
| 2024/01/30 | 1,462 | 1,462 | 1,432 | 1,452 | -5 | -0.3% | 2,500 |
| 2024/01/29 | 1,450 | 1,487 | 1,445 | 1,457 | +2 | +0.1% | 3,000 |
| 2024/01/26 | 1,465 | 1,486 | 1,454 | 1,455 | -8 | -0.5% | 800 |
| 2024/01/25 | 1,519 | 1,539 | 1,420 | 1,463 | -26 | -1.7% | 10,300 |
| 2024/01/24 | 1,500 | 1,500 | 1,460 | 1,489 | +41 | +2.8% | 3,200 |
| 2024/01/23 | 1,490 | 1,514 | 1,447 | 1,448 | -42 | -2.8% | 5,500 |
| 2024/01/22 | 1,414 | 1,490 | 1,409 | 1,490 | +84 | +6% | 4,200 |
| 2024/01/19 | 1,324 | 1,406 | 1,295 | 1,406 | +82 | +6.2% | 9,100 |
| 2024/01/18 | 1,303 | 1,350 | 1,277 | 1,324 | +10 | +0.8% | 7,900 |
| 2024/01/17 | 1,402 | 1,411 | 1,302 | 1,314 | -84 | -6% | 27,500 |
| 2024/01/16 | 1,415 | 1,439 | 1,385 | 1,398 | -47 | -3.3% | 7,400 |
| 2024/01/15 | 1,462 | 1,480 | 1,426 | 1,445 | -10 | -0.7% | 9,500 |
| 2024/01/12 | 1,431 | 1,499 | 1,431 | 1,455 | +13 | +0.9% | 7,500 |
| 2024/01/11 | 1,461 | 1,461 | 1,389 | 1,442 | -19 | -1.3% | 12,900 |
| 2024/01/10 | 1,475 | 1,475 | 1,458 | 1,461 | +16 | +1.1% | 3,000 |
| 2024/01/09 | 1,517 | 1,540 | 1,413 | 1,445 | -70 | -4.6% | 12,200 |
| 2024/01/05 | 1,485 | 1,541 | 1,460 | 1,515 | +55 | +3.8% | 12,000 |
| 2024/01/04 | 1,448 | 1,460 | 1,419 | 1,460 | +42 | +3% | 6,300 |
| 2023/12/29 | 1,396 | 1,421 | 1,386 | 1,418 | +25 | +1.8% | 2,500 |
| 2023/12/28 | 1,407 | 1,434 | 1,393 | 1,393 | -17 | -1.2% | 2,300 |
| 2023/12/27 | 1,361 | 1,413 | 1,361 | 1,410 | +65 | +4.8% | 7,200 |
| 2023/12/26 | 1,439 | 1,439 | 1,345 | 1,345 | -115 | -7.9% | 4,900 |
| 2023/12/25 | 1,474 | 1,474 | 1,402 | 1,460 | +58 | +4.1% | 6,800 |
| 2023/12/22 | 1,442 | 1,455 | 1,401 | 1,402 | -53 | -3.6% | 4,600 |
51～
100
件表示中 / 1024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 | 108,400円 | +13.8% | +134.0% | 0.00% | 13.51倍 | 2.93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 |
| ライトアップ | 85,200円 | +56.5% | +99.7% | 0.00% | 10.10倍 | 1.63倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| アソインター | 100,900円 | +8.6% | +14.5% | 3.47% | 14.38倍 | 1.97倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工や矯正用マウスピースも |
| ＧＥＩ | 43,000円 | +18.6% | - | 0.00% | - | 2.58倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ギークス | 46,800円 | +10.8% | +564.6% | 2.14% | 14.38倍 | 1.72倍 |
|
フリーランスＩＴ人材紹介が柱。エンジニア活用したゲーム受託開発、人材教育サービスにも力 |
市場注目の銘柄
チャート関連のコラム
