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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,004 | 1,015 | 1,004 | 1,015 | +11 | +1.1% | 900 |
| 2024/10/02 | 1,005 | 1,011 | 1,004 | 1,004 | -7 | -0.7% | 1,700 |
| 2024/10/01 | 1,001 | 1,011 | 1,001 | 1,011 | -16 | -1.6% | 1,700 |
| 2024/09/30 | 1,030 | 1,039 | 1,016 | 1,027 | -13 | -1.3% | 1,900 |
| 2024/09/27 | 1,043 | 1,067 | 1,010 | 1,040 | -3 | -0.3% | 1,900 |
| 2024/09/26 | 1,051 | 1,059 | 1,042 | 1,043 | -11 | -1% | 2,600 |
| 2024/09/25 | 1,053 | 1,055 | 1,053 | 1,054 | +22 | +2.1% | 1,100 |
| 2024/09/24 | 1,043 | 1,043 | 1,032 | 1,032 | -4 | -0.4% | 10,200 |
| 2024/09/20 | 1,023 | 1,036 | 1,011 | 1,036 | +14 | +1.4% | 2,000 |
| 2024/09/19 | 1,046 | 1,046 | 1,016 | 1,022 | -9 | -0.9% | 1,500 |
| 2024/09/18 | 1,034 | 1,034 | 1,017 | 1,031 | +8 | +0.8% | 1,100 |
| 2024/09/17 | 1,038 | 1,038 | 1,020 | 1,023 | +3 | +0.3% | 2,100 |
| 2024/09/13 | 1,018 | 1,020 | 1,018 | 1,020 | +11 | +1.1% | 1,600 |
| 2024/09/12 | 1,012 | 1,012 | 1,009 | 1,009 | ±0 | ±0% | 300 |
| 2024/09/11 | 1,000 | 1,009 | 997 | 1,009 | +9 | +0.9% | 2,300 |
| 2024/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | +12 | +1.2% | 700 |
| 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 |
151～
200
件表示中 / 1265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 | 99,600円 | +11.9% | +30.5% | 0.00% | 14.00倍 | 2.19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 |
| ベストワン | 292,400円 | -20.3% | +7.9% | 0.62% | 17.65倍 | 3.81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 |
| プラップＪ | 95,900円 | +7.0% | +4.0% | 4.17% | 12.16倍 | 0.84倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| 成学社 | 75,000円 | +6.4% | +6.2% | 2.93% | 9.70倍 | 1.08倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ＨＭＴ | 77,600円 | +11.5% | +16.2% | 1.93% | 16.08倍 | 2.37倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
市場注目の銘柄
チャート関連のコラム
