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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 997 | 997 | 981 | 988 | -12 | -1.2% | 1,500 |
| 2024/09/06 | 1,010 | 1,010 | 1,000 | 1,000 | -4 | -0.4% | 1,200 |
| 2024/09/05 | 996 | 1,005 | 995 | 1,004 | +8 | +0.8% | 6,100 |
| 2024/09/04 | 1,000 | 1,007 | 996 | 996 | -10 | -1% | 3,400 |
| 2024/09/03 | 1,038 | 1,038 | 997 | 1,006 | -32 | -3.1% | 5,700 |
| 2024/09/02 | 1,006 | 1,038 | 1,006 | 1,038 | +33 | +3.3% | 900 |
| 2024/08/30 | 1,045 | 1,045 | 1,000 | 1,005 | -12 | -1.2% | 1,300 |
| 2024/08/29 | 1,020 | 1,020 | 1,015 | 1,017 | -3 | -0.3% | 800 |
| 2024/08/28 | 1,037 | 1,037 | 1,020 | 1,020 | -16 | -1.5% | 700 |
| 2024/08/27 | 1,014 | 1,036 | 1,012 | 1,036 | +22 | +2.2% | 1,100 |
| 2024/08/26 | 1,038 | 1,038 | 1,000 | 1,014 | -24 | -2.3% | 3,200 |
| 2024/08/23 | 1,000 | 1,040 | 1,000 | 1,038 | +38 | +3.8% | 1,800 |
| 2024/08/22 | 1,009 | 1,009 | 996 | 1,000 | -15 | -1.5% | 6,300 |
| 2024/08/21 | 1,008 | 1,015 | 1,008 | 1,015 | +2 | +0.2% | 500 |
| 2024/08/20 | 998 | 1,013 | 998 | 1,013 | +15 | +1.5% | 200 |
| 2024/08/19 | 1,004 | 1,004 | 993 | 998 | -10 | -1% | 2,700 |
| 2024/08/16 | 1,001 | 1,026 | 1,000 | 1,008 | +8 | +0.8% | 4,100 |
| 2024/08/15 | 980 | 1,020 | 976 | 1,000 | -25 | -2.4% | 6,200 |
| 2024/08/14 | 1,025 | 1,067 | 1,025 | 1,025 | +1 | +0.1% | 2,100 |
| 2024/08/13 | 1,013 | 1,054 | 1,013 | 1,024 | +11 | +1.1% | 1,700 |
| 2024/08/09 | 995 | 1,013 | 980 | 1,013 | +33 | +3.4% | 1,300 |
| 2024/08/08 | 974 | 980 | 967 | 980 | +6 | +0.6% | 1,400 |
| 2024/08/07 | 936 | 985 | 936 | 974 | +38 | +4.1% | 6,500 |
| 2024/08/06 | 933 | 979 | 931 | 936 | +12 | +1.3% | 13,500 |
| 2024/08/05 | 996 | 1,004 | 924 | 924 | -75 | -7.5% | 15,400 |
| 2024/08/02 | 1,011 | 1,011 | 982 | 999 | -30 | -2.9% | 6,600 |
| 2024/08/01 | 1,119 | 1,119 | 1,002 | 1,029 | -89 | -8% | 10,000 |
| 2024/07/31 | 1,118 | 1,118 | 1,118 | 1,118 | - | - | 100 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 1,086 | 1,110 | 1,086 | 1,110 | +24 | +2.2% | 1,100 |
| 2024/07/26 | 1,085 | 1,095 | 1,085 | 1,086 | +1 | +0.1% | 1,400 |
| 2024/07/25 | 1,123 | 1,123 | 1,085 | 1,085 | -38 | -3.4% | 3,200 |
| 2024/07/24 | 1,119 | 1,123 | 1,101 | 1,123 | +4 | +0.4% | 3,200 |
| 2024/07/23 | 1,149 | 1,149 | 1,119 | 1,119 | -35 | -3% | 1,800 |
| 2024/07/22 | 1,155 | 1,162 | 1,154 | 1,154 | ±0 | ±0% | 1,100 |
| 2024/07/19 | 1,175 | 1,175 | 1,141 | 1,154 | -21 | -1.8% | 600 |
| 2024/07/18 | 1,180 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 1,300 |
| 2024/07/17 | 1,155 | 1,176 | 1,154 | 1,175 | +27 | +2.4% | 2,600 |
| 2024/07/16 | 1,135 | 1,148 | 1,120 | 1,148 | +43 | +3.9% | 3,000 |
| 2024/07/12 | 1,087 | 1,123 | 1,087 | 1,105 | +20 | +1.8% | 3,400 |
| 2024/07/11 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 600 |
| 2024/07/10 | 1,108 | 1,110 | 1,100 | 1,110 | +2 | +0.2% | 800 |
| 2024/07/09 | 1,111 | 1,112 | 1,107 | 1,108 | -1 | -0.1% | 1,000 |
| 2024/07/08 | 1,119 | 1,119 | 1,109 | 1,109 | -10 | -0.9% | 1,700 |
| 2024/07/05 | 1,149 | 1,149 | 1,116 | 1,119 | -11 | -1% | 1,200 |
| 2024/07/04 | 1,126 | 1,137 | 1,126 | 1,130 | +4 | +0.4% | 900 |
| 2024/07/03 | 1,132 | 1,139 | 1,126 | 1,126 | -6 | -0.5% | 700 |
| 2024/07/02 | 1,134 | 1,149 | 1,131 | 1,132 | -21 | -1.8% | 1,400 |
| 2024/07/01 | 1,156 | 1,156 | 1,153 | 1,153 | -3 | -0.3% | 300 |
| 2024/06/28 | 1,190 | 1,190 | 1,155 | 1,156 | -30 | -2.5% | 9,500 |
51～
100
件表示中 / 1149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 | 99,400円 | +13.8% | +134.0% | 0.00% | 12.39倍 | 2.53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 |
| ＫＧ情報 | 61,100円 | -12.5% | -28.2% | 5.73% | 22.36倍 | 0.76倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| キタハマキャピ | 2,000円 | +812.0% | - | 0.00% | 86.96倍 | 4.26倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ヒップ | 110,100円 | +3.9% | +0.2% | 4.63% | 11.50倍 | 1.13倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。治験業務支援撤退 |
| 土木管理 | 30,600円 | +4.6% | +33.8% | 3.92% | 11.02倍 | 0.92倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
