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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 1,952 | 1,985 | 1,884 | 1,985 | +32 | +1.6% | 11,400 |
| 2021/10/04 | 1,960 | 2,000 | 1,904 | 1,953 | +18 | +0.9% | 14,400 |
| 2021/10/01 | 2,014 | 2,018 | 1,881 | 1,935 | -103 | -5.1% | 35,200 |
| 2021/09/30 | 2,053 | 2,145 | 2,007 | 2,038 | -12 | -0.6% | 13,200 |
| 2021/09/29 | 2,000 | 2,089 | 2,000 | 2,050 | -4,010 | -66.2% | 13,600 |
| 2021/09/28 | 6,110 | 6,190 | 6,060 | 6,060 | -50 | -0.8% | 4,700 |
| 2021/09/27 | 6,150 | 6,300 | 6,110 | 6,110 | ±0 | ±0% | 3,100 |
| 2021/09/24 | 6,220 | 6,270 | 6,110 | 6,110 | ±0 | ±0% | 6,100 |
| 2021/09/22 | 6,140 | 6,270 | 6,020 | 6,110 | -120 | -1.9% | 6,400 |
| 2021/09/21 | 6,050 | 6,330 | 5,840 | 6,230 | +80 | +1.3% | 9,600 |
| 2021/09/17 | 6,330 | 6,480 | 6,000 | 6,150 | +40 | +0.7% | 21,800 |
| 2021/09/16 | 6,410 | 6,510 | 5,700 | 6,110 | +600 | +10.9% | 93,700 |
| 2021/09/15 | 5,590 | 5,590 | 5,510 | 5,510 | -90 | -1.6% | 1,500 |
| 2021/09/14 | 5,650 | 5,700 | 5,260 | 5,600 | -50 | -0.9% | 6,900 |
| 2021/09/13 | 5,160 | 5,650 | 5,100 | 5,650 | +490 | +9.5% | 6,900 |
| 2021/09/10 | 5,000 | 5,180 | 5,000 | 5,160 | +160 | +3.2% | 2,800 |
| 2021/09/09 | 5,070 | 5,110 | 5,000 | 5,000 | -60 | -1.2% | 1,700 |
| 2021/09/08 | 5,100 | 5,100 | 4,955 | 5,060 | +50 | +1% | 3,200 |
| 2021/09/07 | 5,080 | 5,160 | 4,990 | 5,010 | -60 | -1.2% | 6,400 |
| 2021/09/06 | 5,300 | 5,310 | 5,040 | 5,070 | -100 | -1.9% | 10,200 |
| 2021/09/03 | 5,150 | 5,260 | 5,100 | 5,170 | -170 | -3.2% | 6,500 |
| 2021/09/02 | 5,790 | 6,050 | 5,170 | 5,340 | -150 | -2.7% | 45,700 |
| 2021/09/01 | 5,170 | 5,490 | 4,875 | 5,490 | +705 | +14.7% | 23,200 |
| 2021/08/31 | 4,645 | 4,920 | 4,600 | 4,785 | +185 | +4% | 6,200 |
| 2021/08/30 | 4,525 | 4,600 | 4,500 | 4,600 | +170 | +3.8% | 1,700 |
| 2021/08/27 | 4,400 | 4,450 | 4,345 | 4,430 | -20 | -0.4% | 900 |
| 2021/08/26 | 4,500 | 4,535 | 4,450 | 4,450 | -30 | -0.7% | 2,300 |
| 2021/08/25 | 4,600 | 4,600 | 4,480 | 4,480 | -60 | -1.3% | 3,000 |
| 2021/08/24 | 4,450 | 4,600 | 4,450 | 4,540 | +120 | +2.7% | 3,300 |
| 2021/08/23 | 4,390 | 4,420 | 4,335 | 4,420 | +140 | +3.3% | 2,700 |
| 2021/08/20 | 4,500 | 4,500 | 4,270 | 4,280 | -205 | -4.6% | 4,900 |
| 2021/08/19 | 4,495 | 4,690 | 4,425 | 4,485 | -15 | -0.3% | 6,700 |
| 2021/08/18 | 4,250 | 4,500 | 4,215 | 4,500 | +300 | +7.1% | 9,500 |
| 2021/08/17 | 4,730 | 4,790 | 4,200 | 4,200 | -250 | -5.6% | 17,400 |
| 2021/08/16 | 4,450 | 4,450 | 4,450 | 4,450 | +700 | +18.7% | 1,400 |
| 2021/08/13 | 3,670 | 3,750 | 3,670 | 3,750 | +10 | +0.3% | 800 |
| 2021/08/12 | 3,800 | 3,800 | 3,740 | 3,740 | -10 | -0.3% | 300 |
| 2021/08/11 | 3,825 | 3,825 | 3,690 | 3,750 | +65 | +1.8% | 1,500 |
| 2021/08/10 | 3,630 | 3,685 | 3,630 | 3,685 | +85 | +2.4% | 400 |
| 2021/08/06 | 3,685 | 3,700 | 3,600 | 3,600 | -40 | -1.1% | 1,000 |
| 2021/08/05 | 3,710 | 3,710 | 3,465 | 3,640 | -140 | -3.7% | 2,000 |
| 2021/08/04 | 3,715 | 3,780 | 3,710 | 3,780 | +5 | +0.1% | 600 |
| 2021/08/03 | 3,775 | 3,775 | 3,775 | 3,775 | ±0 | ±0% | 100 |
| 2021/08/02 | 3,720 | 3,775 | 3,705 | 3,775 | +55 | +1.5% | 800 |
| 2021/07/30 | 3,925 | 3,925 | 3,660 | 3,720 | -250 | -6.3% | 2,300 |
| 2021/07/29 | 3,975 | 3,975 | 3,905 | 3,970 | +65 | +1.7% | 1,500 |
| 2021/07/28 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 100 |
| 2021/07/27 | 3,910 | 3,910 | 3,905 | 3,905 | -15 | -0.4% | 200 |
| 2021/07/26 | 3,995 | 3,995 | 3,905 | 3,920 | -15 | -0.4% | 900 |
| 2021/07/21 | 3,955 | 3,955 | 3,910 | 3,935 | +50 | +1.3% | 1,100 |
951～
1000
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
