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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 3,055 | 3,180 | 3,055 | 3,165 | +115 | +3.8% | 3,100 |
| 2020/12/08 | 3,045 | 3,055 | 3,030 | 3,050 | -30 | -1% | 1,600 |
| 2020/12/07 | 3,080 | 3,080 | 3,050 | 3,080 | ±0 | ±0% | 1,600 |
| 2020/12/04 | 3,120 | 3,120 | 3,055 | 3,080 | -65 | -2.1% | 1,800 |
| 2020/12/03 | 3,210 | 3,215 | 3,145 | 3,145 | -75 | -2.3% | 1,000 |
| 2020/12/02 | 3,215 | 3,230 | 3,215 | 3,220 | +25 | +0.8% | 400 |
| 2020/12/01 | 3,200 | 3,200 | 3,105 | 3,195 | +35 | +1.1% | 1,800 |
| 2020/11/30 | 3,145 | 3,235 | 3,145 | 3,160 | -55 | -1.7% | 600 |
| 2020/11/27 | 3,095 | 3,215 | 3,095 | 3,215 | +115 | +3.7% | 1,100 |
| 2020/11/26 | 3,155 | 3,170 | 3,100 | 3,100 | -55 | -1.7% | 1,000 |
| 2020/11/25 | 3,255 | 3,255 | 3,110 | 3,155 | -95 | -2.9% | 2,000 |
| 2020/11/24 | 3,180 | 3,250 | 3,180 | 3,250 | ±0 | ±0% | 1,900 |
| 2020/11/20 | 3,160 | 3,250 | 3,160 | 3,250 | +30 | +0.9% | 1,300 |
| 2020/11/19 | 3,380 | 3,380 | 3,220 | 3,220 | -160 | -4.7% | 1,700 |
| 2020/11/18 | 3,315 | 3,380 | 3,310 | 3,380 | +65 | +2% | 700 |
| 2020/11/17 | 3,370 | 3,440 | 3,315 | 3,315 | -75 | -2.2% | 1,100 |
| 2020/11/16 | 3,570 | 3,570 | 3,260 | 3,390 | -225 | -6.2% | 3,600 |
| 2020/11/13 | 3,690 | 3,690 | 3,515 | 3,615 | -85 | -2.3% | 1,100 |
| 2020/11/12 | 3,700 | 3,740 | 3,700 | 3,700 | +40 | +1.1% | 2,200 |
| 2020/11/11 | 3,565 | 3,660 | 3,525 | 3,660 | +235 | +6.9% | 2,800 |
| 2020/11/10 | 3,595 | 3,665 | 3,400 | 3,425 | -45 | -1.3% | 3,400 |
| 2020/11/09 | 3,505 | 3,505 | 3,420 | 3,470 | +140 | +4.2% | 1,700 |
| 2020/11/06 | 3,280 | 3,350 | 3,250 | 3,330 | +190 | +6.1% | 1,700 |
| 2020/11/05 | 3,055 | 3,140 | 3,055 | 3,140 | +85 | +2.8% | 800 |
| 2020/11/04 | 3,005 | 3,145 | 3,005 | 3,055 | +55 | +1.8% | 2,100 |
| 2020/11/02 | 3,105 | 3,200 | 2,995 | 3,000 | -200 | -6.3% | 2,700 |
| 2020/10/30 | 3,430 | 3,430 | 3,150 | 3,200 | -265 | -7.6% | 3,900 |
| 2020/10/29 | 3,475 | 3,475 | 3,435 | 3,465 | -20 | -0.6% | 1,000 |
| 2020/10/28 | 3,500 | 3,500 | 3,485 | 3,485 | +30 | +0.9% | 400 |
| 2020/10/27 | 3,510 | 3,510 | 3,450 | 3,455 | -65 | -1.8% | 1,300 |
| 2020/10/26 | 3,410 | 3,555 | 3,410 | 3,520 | +50 | +1.4% | 1,100 |
| 2020/10/23 | 3,555 | 3,555 | 3,470 | 3,470 | -20 | -0.6% | 500 |
| 2020/10/22 | 3,455 | 3,490 | 3,455 | 3,490 | +30 | +0.9% | 200 |
| 2020/10/21 | 3,460 | 3,500 | 3,445 | 3,460 | ±0 | ±0% | 900 |
| 2020/10/20 | 3,400 | 3,495 | 3,400 | 3,460 | +20 | +0.6% | 1,300 |
| 2020/10/19 | 3,450 | 3,450 | 3,420 | 3,440 | -25 | -0.7% | 2,700 |
| 2020/10/16 | 3,550 | 3,550 | 3,460 | 3,465 | -75 | -2.1% | 1,300 |
| 2020/10/15 | 3,510 | 3,545 | 3,500 | 3,540 | -25 | -0.7% | 2,300 |
| 2020/10/14 | 3,565 | 3,565 | 3,565 | 3,565 | -55 | -1.5% | 300 |
| 2020/10/13 | 3,625 | 3,630 | 3,560 | 3,620 | +15 | +0.4% | 1,900 |
| 2020/10/12 | 3,745 | 3,745 | 3,600 | 3,605 | -90 | -2.4% | 2,600 |
| 2020/10/09 | 3,680 | 3,700 | 3,660 | 3,695 | +15 | +0.4% | 1,000 |
| 2020/10/08 | 3,750 | 3,830 | 3,680 | 3,680 | -10 | -0.3% | 1,300 |
| 2020/10/07 | 3,790 | 3,790 | 3,690 | 3,690 | -60 | -1.6% | 1,200 |
| 2020/10/06 | 3,685 | 3,795 | 3,685 | 3,750 | -5 | -0.1% | 1,300 |
| 2020/10/05 | 3,690 | 3,780 | 3,690 | 3,755 | +50 | +1.3% | 1,000 |
| 2020/10/02 | 3,895 | 3,895 | 3,705 | 3,705 | - | - | 800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,770 | 3,800 | 3,750 | 3,755 | +25 | +0.7% | 900 |
| 2020/09/29 | 3,690 | 3,765 | 3,690 | 3,730 | -30 | -0.8% | 1,300 |
1151～
1200
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
