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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 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 |
201～
250
件表示中 / 1290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 | 88,100円 | +11.9% | +30.5% | 0.00% | 12.41倍 | 1.94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 |
| リブセンス | 14,200円 | +2.9% | -70.8% | 0.00% | - | 0.93倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| タウンニュース | 71,400円 | +5.7% | -5.2% | 2.66% | 9.34倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ベストワン | 257,500円 | -26.7% | -74.8% | 0.70% | 77.80倍 | 3.35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 |
| ＴＤＳＥ | 176,200円 | +17.1% | +9.5% | 0.57% | 25.69倍 | 1.66倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
