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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 2,850 | 2,868 | 2,800 | 2,868 | +68 | +2.4% | 1,500 |
| 2021/05/21 | 2,885 | 2,885 | 2,757 | 2,800 | -77 | -2.7% | 1,100 |
| 2021/05/20 | 2,850 | 2,879 | 2,850 | 2,877 | +110 | +4% | 1,100 |
| 2021/05/19 | 2,613 | 2,791 | 2,613 | 2,767 | +167 | +6.4% | 1,500 |
| 2021/05/18 | 2,601 | 2,601 | 2,600 | 2,600 | -40 | -1.5% | 800 |
| 2021/05/17 | 2,700 | 2,700 | 2,621 | 2,640 | -79 | -2.9% | 1,700 |
| 2021/05/14 | 2,715 | 2,721 | 2,632 | 2,719 | +19 | +0.7% | 1,400 |
| 2021/05/13 | 2,700 | 2,774 | 2,700 | 2,700 | -100 | -3.6% | 900 |
| 2021/05/12 | 2,802 | 2,802 | 2,800 | 2,800 | -15 | -0.5% | 500 |
1001～
1050
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
