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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,266 | 1,276 | 1,260 | 1,260 | -15 | -1.2% | 1,900 |
| 2023/10/02 | 1,275 | 1,290 | 1,274 | 1,275 | -12 | -0.9% | 1,000 |
| 2023/09/29 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2023/09/28 | 1,316 | 1,317 | 1,287 | 1,287 | -29 | -2.2% | 1,200 |
| 2023/09/27 | 1,270 | 1,319 | 1,270 | 1,316 | -8 | -0.6% | 1,400 |
| 2023/09/26 | 1,329 | 1,329 | 1,299 | 1,324 | +25 | +1.9% | 800 |
| 2023/09/25 | 1,297 | 1,328 | 1,290 | 1,299 | +29 | +2.3% | 1,900 |
| 2023/09/22 | 1,272 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 3,600 |
| 2023/09/21 | 1,265 | 1,390 | 1,265 | 1,290 | +21 | +1.7% | 9,500 |
| 2023/09/20 | 1,257 | 1,269 | 1,246 | 1,269 | +24 | +1.9% | 2,700 |
| 2023/09/19 | 1,273 | 1,284 | 1,245 | 1,245 | -27 | -2.1% | 6,500 |
| 2023/09/15 | 1,295 | 1,295 | 1,271 | 1,272 | -21 | -1.6% | 3,100 |
| 2023/09/14 | 1,280 | 1,293 | 1,270 | 1,293 | +9 | +0.7% | 700 |
| 2023/09/13 | 1,270 | 1,294 | 1,270 | 1,284 | +2 | +0.2% | 1,600 |
| 2023/09/12 | 1,255 | 1,282 | 1,233 | 1,282 | +29 | +2.3% | 5,400 |
| 2023/09/11 | 1,300 | 1,303 | 1,253 | 1,253 | -50 | -3.8% | 5,900 |
| 2023/09/08 | 1,325 | 1,336 | 1,290 | 1,303 | -46 | -3.4% | 4,100 |
| 2023/09/07 | 1,312 | 1,417 | 1,308 | 1,349 | +8 | +0.6% | 10,600 |
| 2023/09/06 | 1,319 | 1,342 | 1,309 | 1,341 | +22 | +1.7% | 4,800 |
| 2023/09/05 | 1,341 | 1,345 | 1,319 | 1,319 | -6 | -0.5% | 3,200 |
| 2023/09/04 | 1,357 | 1,370 | 1,314 | 1,325 | -50 | -3.6% | 5,200 |
| 2023/09/01 | 1,382 | 1,401 | 1,353 | 1,375 | -37 | -2.6% | 3,900 |
| 2023/08/31 | 1,414 | 1,414 | 1,385 | 1,412 | +2 | +0.1% | 2,400 |
| 2023/08/30 | 1,366 | 1,410 | 1,360 | 1,410 | +66 | +4.9% | 3,700 |
| 2023/08/29 | 1,344 | 1,344 | 1,344 | 1,344 | +1 | +0.1% | 500 |
| 2023/08/28 | 1,406 | 1,406 | 1,300 | 1,343 | -33 | -2.4% | 4,000 |
| 2023/08/25 | 1,380 | 1,410 | 1,366 | 1,376 | -4 | -0.3% | 1,900 |
| 2023/08/24 | 1,341 | 1,399 | 1,341 | 1,380 | +39 | +2.9% | 3,400 |
| 2023/08/23 | 1,398 | 1,428 | 1,341 | 1,341 | -19 | -1.4% | 2,300 |
| 2023/08/22 | 1,331 | 1,360 | 1,331 | 1,360 | +29 | +2.2% | 600 |
| 2023/08/21 | 1,353 | 1,353 | 1,310 | 1,331 | -22 | -1.6% | 3,500 |
| 2023/08/18 | 1,353 | 1,361 | 1,353 | 1,353 | -8 | -0.6% | 1,000 |
| 2023/08/17 | 1,328 | 1,365 | 1,286 | 1,361 | +32 | +2.4% | 2,700 |
| 2023/08/16 | 1,306 | 1,363 | 1,306 | 1,329 | +9 | +0.7% | 2,600 |
| 2023/08/15 | 1,370 | 1,370 | 1,210 | 1,320 | -83 | -5.9% | 22,400 |
| 2023/08/14 | 1,517 | 1,517 | 1,377 | 1,403 | -87 | -5.8% | 18,000 |
| 2023/08/10 | 1,507 | 1,510 | 1,489 | 1,490 | -16 | -1.1% | 5,700 |
| 2023/08/09 | 1,500 | 1,590 | 1,500 | 1,506 | +1 | +0.1% | 2,300 |
| 2023/08/08 | 1,513 | 1,513 | 1,501 | 1,505 | -8 | -0.5% | 2,900 |
| 2023/08/07 | 1,551 | 1,551 | 1,510 | 1,513 | -39 | -2.5% | 1,500 |
| 2023/08/04 | 1,505 | 1,552 | 1,505 | 1,552 | +33 | +2.2% | 1,500 |
| 2023/08/03 | 1,507 | 1,556 | 1,507 | 1,519 | -15 | -1% | 4,100 |
| 2023/08/02 | 1,571 | 1,571 | 1,525 | 1,534 | -59 | -3.7% | 6,400 |
| 2023/08/01 | 1,571 | 1,600 | 1,560 | 1,593 | +22 | +1.4% | 6,000 |
| 2023/07/31 | 1,553 | 1,580 | 1,529 | 1,571 | +42 | +2.7% | 10,300 |
| 2023/07/28 | 1,421 | 1,529 | 1,420 | 1,529 | +71 | +4.9% | 21,200 |
| 2023/07/27 | 1,370 | 1,641 | 1,370 | 1,458 | +117 | +8.7% | 68,900 |
| 2023/07/26 | 1,330 | 1,366 | 1,329 | 1,341 | +15 | +1.1% | 3,800 |
| 2023/07/25 | 1,338 | 1,338 | 1,303 | 1,326 | +43 | +3.4% | 4,600 |
| 2023/07/24 | 1,319 | 1,330 | 1,283 | 1,283 | -43 | -3.2% | 6,300 |
151～
200
件表示中 / 1020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 | 116,500円 | +13.8% | +134.0% | 0.00% | 14.52倍 | 3.15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 |
| ＧａｍｅＷｉｔｈ | 29,200円 | -0.3% | -87.2% | 0.00% | - | 1.52倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| コンヴァノ | 121,700円 | - | - | 0.00% | - | 3.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| シンワワイズ | 51,600円 | +14.3% | +10.6% | 2.42% | 12.76倍 | 1.46倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| アシロ | 70,900円 | +32.5% | +132.6% | 3.02% | 197.49倍 | 2.32倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
