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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/22 | 1,155 | 1,162 | 1,154 | 1,154 | ±0 | ±0% | 1,100 |
| 2024/07/19 | 1,175 | 1,175 | 1,141 | 1,154 | -21 | -1.8% | 600 |
| 2024/07/18 | 1,180 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 1,300 |
| 2024/07/17 | 1,155 | 1,176 | 1,154 | 1,175 | +27 | +2.4% | 2,600 |
| 2024/07/16 | 1,135 | 1,148 | 1,120 | 1,148 | +43 | +3.9% | 3,000 |
| 2024/07/12 | 1,087 | 1,123 | 1,087 | 1,105 | +20 | +1.8% | 3,400 |
| 2024/07/11 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 600 |
| 2024/07/10 | 1,108 | 1,110 | 1,100 | 1,110 | +2 | +0.2% | 800 |
| 2024/07/09 | 1,111 | 1,112 | 1,107 | 1,108 | -1 | -0.1% | 1,000 |
| 2024/07/08 | 1,119 | 1,119 | 1,109 | 1,109 | -10 | -0.9% | 1,700 |
| 2024/07/05 | 1,149 | 1,149 | 1,116 | 1,119 | -11 | -1% | 1,200 |
| 2024/07/04 | 1,126 | 1,137 | 1,126 | 1,130 | +4 | +0.4% | 900 |
| 2024/07/03 | 1,132 | 1,139 | 1,126 | 1,126 | -6 | -0.5% | 700 |
| 2024/07/02 | 1,134 | 1,149 | 1,131 | 1,132 | -21 | -1.8% | 1,400 |
| 2024/07/01 | 1,156 | 1,156 | 1,153 | 1,153 | -3 | -0.3% | 300 |
| 2024/06/28 | 1,190 | 1,190 | 1,155 | 1,156 | -30 | -2.5% | 9,500 |
| 2024/06/27 | 1,173 | 1,186 | 1,172 | 1,186 | +13 | +1.1% | 2,400 |
| 2024/06/26 | 1,173 | 1,173 | 1,173 | 1,173 | +13 | +1.1% | 300 |
| 2024/06/25 | 1,195 | 1,195 | 1,150 | 1,160 | -8 | -0.7% | 1,300 |
| 2024/06/24 | 1,158 | 1,168 | 1,158 | 1,168 | +10 | +0.9% | 700 |
| 2024/06/21 | 1,170 | 1,170 | 1,156 | 1,158 | +6 | +0.5% | 700 |
| 2024/06/20 | 1,124 | 1,154 | 1,124 | 1,152 | -2 | -0.2% | 1,000 |
| 2024/06/19 | 1,201 | 1,201 | 1,143 | 1,154 | -51 | -4.2% | 2,400 |
| 2024/06/18 | 1,206 | 1,206 | 1,180 | 1,205 | +1 | +0.1% | 3,200 |
| 2024/06/17 | 1,201 | 1,248 | 1,194 | 1,204 | +14 | +1.2% | 8,800 |
| 2024/06/14 | 1,184 | 1,193 | 1,150 | 1,190 | -5 | -0.4% | 7,800 |
| 2024/06/13 | 1,224 | 1,224 | 1,181 | 1,195 | +30 | +2.6% | 2,200 |
| 2024/06/12 | 1,157 | 1,171 | 1,157 | 1,165 | +9 | +0.8% | 800 |
| 2024/06/11 | 1,148 | 1,164 | 1,148 | 1,156 | +8 | +0.7% | 3,300 |
151～
200
件表示中 / 1236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 | 101,700円 | +13.8% | +134.0% | 0.00% | 12.67倍 | 2.59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 |
| ギグワークス | 20,500円 | -1.9% | - | 0.98% | 101.49倍 | 1.66倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| メディックス | 56,000円 | +0.1% | +19.0% | 2.50% | 5.54倍 | 1.78倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| ＫＧ情報 | 60,000円 | +9.2% | +7.5% | 6.00% | 21.85倍 | 0.74倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| ＧＥＩ | 39,300円 | +4.4% | - | 0.00% | 491.25倍 | 2.25倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
