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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 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 |
| 2021/07/20 | 3,840 | 3,885 | 3,840 | 3,885 | ±0 | ±0% | 700 |
| 2021/07/19 | 3,935 | 4,000 | 3,885 | 3,885 | -80 | -2% | 2,000 |
| 2021/07/16 | 3,880 | 3,965 | 3,850 | 3,965 | +35 | +0.9% | 1,400 |
| 2021/07/15 | 3,955 | 3,955 | 3,930 | 3,930 | -30 | -0.8% | 800 |
| 2021/07/14 | 4,050 | 4,050 | 3,960 | 3,960 | -85 | -2.1% | 1,200 |
| 2021/07/13 | 4,040 | 4,045 | 4,010 | 4,045 | ±0 | ±0% | 1,900 |
| 2021/07/12 | 4,000 | 4,090 | 3,970 | 4,045 | +75 | +1.9% | 3,300 |
| 2021/07/09 | 3,915 | 4,010 | 3,915 | 3,970 | -30 | -0.8% | 1,400 |
| 2021/07/08 | 4,030 | 4,040 | 4,000 | 4,000 | ±0 | ±0% | 1,000 |
| 2021/07/07 | 3,950 | 4,000 | 3,910 | 4,000 | +5 | +0.1% | 1,700 |
| 2021/07/06 | 4,050 | 4,050 | 3,920 | 3,995 | +25 | +0.6% | 7,400 |
| 2021/07/05 | 3,950 | 3,970 | 3,915 | 3,970 | +50 | +1.3% | 2,100 |
| 2021/07/02 | 3,825 | 3,920 | 3,820 | 3,920 | +165 | +4.4% | 1,300 |
| 2021/07/01 | 3,880 | 3,880 | 3,700 | 3,755 | -130 | -3.3% | 1,300 |
| 2021/06/30 | 3,950 | 3,950 | 3,830 | 3,885 | -15 | -0.4% | 3,000 |
| 2021/06/29 | 3,950 | 3,965 | 3,870 | 3,900 | -40 | -1% | 2,100 |
| 2021/06/28 | 3,880 | 3,960 | 3,795 | 3,940 | +65 | +1.7% | 6,500 |
| 2021/06/25 | 3,860 | 3,890 | 3,740 | 3,875 | +80 | +2.1% | 3,700 |
| 2021/06/24 | 3,840 | 3,880 | 3,795 | 3,795 | -40 | -1% | 2,900 |
| 2021/06/23 | 3,790 | 3,835 | 3,730 | 3,835 | +55 | +1.5% | 2,500 |
| 2021/06/22 | 3,830 | 3,850 | 3,665 | 3,780 | +20 | +0.5% | 2,900 |
| 2021/06/21 | 3,745 | 3,810 | 3,600 | 3,760 | +15 | +0.4% | 6,400 |
| 2021/06/18 | 3,665 | 3,805 | 3,600 | 3,745 | +150 | +4.2% | 7,000 |
| 2021/06/17 | 3,550 | 3,695 | 3,520 | 3,595 | +25 | +0.7% | 5,400 |
| 2021/06/16 | 3,515 | 3,660 | 3,355 | 3,570 | +55 | +1.6% | 4,100 |
| 2021/06/15 | 3,585 | 3,600 | 3,400 | 3,515 | -55 | -1.5% | 3,900 |
| 2021/06/14 | 3,110 | 3,630 | 3,100 | 3,570 | +500 | +16.3% | 8,700 |
| 2021/06/11 | 3,090 | 3,100 | 3,055 | 3,070 | -30 | -1% | 1,000 |
| 2021/06/10 | 2,934 | 3,100 | 2,934 | 3,100 | +166 | +5.7% | 4,200 |
| 2021/06/09 | 2,884 | 2,936 | 2,884 | 2,934 | +50 | +1.7% | 1,800 |
| 2021/06/08 | 2,904 | 2,904 | 2,854 | 2,884 | +14 | +0.5% | 1,000 |
| 2021/06/07 | 2,909 | 2,909 | 2,846 | 2,870 | -3 | -0.1% | 1,000 |
| 2021/06/04 | 2,826 | 2,873 | 2,826 | 2,873 | +35 | +1.2% | 600 |
| 2021/06/03 | 2,860 | 2,860 | 2,838 | 2,838 | -22 | -0.8% | 500 |
| 2021/06/02 | 2,843 | 2,866 | 2,809 | 2,860 | +17 | +0.6% | 1,200 |
| 2021/06/01 | 2,844 | 2,849 | 2,843 | 2,843 | -43 | -1.5% | 800 |
| 2021/05/31 | 2,886 | 2,888 | 2,879 | 2,886 | +47 | +1.7% | 800 |
| 2021/05/28 | 2,839 | 2,839 | 2,839 | 2,839 | +37 | +1.3% | 100 |
| 2021/05/27 | 2,800 | 2,802 | 2,800 | 2,802 | +10 | +0.4% | 300 |
| 2021/05/26 | 2,849 | 2,849 | 2,792 | 2,792 | - | - | 700 |
951～
1000
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
