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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,482 | 1,490 | 1,472 | 1,488 | +36 | +2.5% | 2,100 |
| 2024/01/30 | 1,462 | 1,462 | 1,432 | 1,452 | -5 | -0.3% | 2,500 |
| 2024/01/29 | 1,450 | 1,487 | 1,445 | 1,457 | +2 | +0.1% | 3,000 |
| 2024/01/26 | 1,465 | 1,486 | 1,454 | 1,455 | -8 | -0.5% | 800 |
| 2024/01/25 | 1,519 | 1,539 | 1,420 | 1,463 | -26 | -1.7% | 10,300 |
| 2024/01/24 | 1,500 | 1,500 | 1,460 | 1,489 | +41 | +2.8% | 3,200 |
| 2024/01/23 | 1,490 | 1,514 | 1,447 | 1,448 | -42 | -2.8% | 5,500 |
| 2024/01/22 | 1,414 | 1,490 | 1,409 | 1,490 | +84 | +6% | 4,200 |
| 2024/01/19 | 1,324 | 1,406 | 1,295 | 1,406 | +82 | +6.2% | 9,100 |
| 2024/01/18 | 1,303 | 1,350 | 1,277 | 1,324 | +10 | +0.8% | 7,900 |
| 2024/01/17 | 1,402 | 1,411 | 1,302 | 1,314 | -84 | -6% | 27,500 |
| 2024/01/16 | 1,415 | 1,439 | 1,385 | 1,398 | -47 | -3.3% | 7,400 |
| 2024/01/15 | 1,462 | 1,480 | 1,426 | 1,445 | -10 | -0.7% | 9,500 |
| 2024/01/12 | 1,431 | 1,499 | 1,431 | 1,455 | +13 | +0.9% | 7,500 |
| 2024/01/11 | 1,461 | 1,461 | 1,389 | 1,442 | -19 | -1.3% | 12,900 |
| 2024/01/10 | 1,475 | 1,475 | 1,458 | 1,461 | +16 | +1.1% | 3,000 |
| 2024/01/09 | 1,517 | 1,540 | 1,413 | 1,445 | -70 | -4.6% | 12,200 |
| 2024/01/05 | 1,485 | 1,541 | 1,460 | 1,515 | +55 | +3.8% | 12,000 |
| 2024/01/04 | 1,448 | 1,460 | 1,419 | 1,460 | +42 | +3% | 6,300 |
| 2023/12/29 | 1,396 | 1,421 | 1,386 | 1,418 | +25 | +1.8% | 2,500 |
| 2023/12/28 | 1,407 | 1,434 | 1,393 | 1,393 | -17 | -1.2% | 2,300 |
| 2023/12/27 | 1,361 | 1,413 | 1,361 | 1,410 | +65 | +4.8% | 7,200 |
| 2023/12/26 | 1,439 | 1,439 | 1,345 | 1,345 | -115 | -7.9% | 4,900 |
| 2023/12/25 | 1,474 | 1,474 | 1,402 | 1,460 | +58 | +4.1% | 6,800 |
| 2023/12/22 | 1,442 | 1,455 | 1,401 | 1,402 | -53 | -3.6% | 4,600 |
| 2023/12/21 | 1,409 | 1,462 | 1,400 | 1,455 | -14 | -1% | 8,800 |
| 2023/12/20 | 1,329 | 1,500 | 1,320 | 1,469 | +138 | +10.4% | 41,400 |
| 2023/12/19 | 1,220 | 1,336 | 1,220 | 1,331 | +132 | +11% | 32,400 |
| 2023/12/18 | 1,146 | 1,214 | 1,146 | 1,199 | +55 | +4.8% | 9,900 |
| 2023/12/15 | 1,145 | 1,145 | 1,143 | 1,144 | -1 | -0.1% | 1,800 |
| 2023/12/14 | 1,150 | 1,150 | 1,145 | 1,145 | -12 | -1% | 900 |
| 2023/12/13 | 1,166 | 1,167 | 1,151 | 1,157 | -9 | -0.8% | 2,200 |
| 2023/12/12 | 1,181 | 1,197 | 1,151 | 1,166 | -16 | -1.4% | 1,400 |
| 2023/12/11 | 1,170 | 1,183 | 1,169 | 1,182 | +13 | +1.1% | 2,400 |
| 2023/12/08 | 1,178 | 1,178 | 1,169 | 1,169 | -13 | -1.1% | 1,200 |
| 2023/12/07 | 1,166 | 1,182 | 1,159 | 1,182 | +17 | +1.5% | 2,400 |
| 2023/12/06 | 1,102 | 1,247 | 1,102 | 1,165 | +74 | +6.8% | 30,700 |
| 2023/12/05 | 1,094 | 1,097 | 1,091 | 1,091 | -3 | -0.3% | 6,000 |
| 2023/12/04 | 1,081 | 1,104 | 1,081 | 1,094 | +13 | +1.2% | 6,400 |
| 2023/12/01 | 1,083 | 1,089 | 1,081 | 1,081 | -10 | -0.9% | 2,300 |
| 2023/11/30 | 1,092 | 1,092 | 1,081 | 1,091 | -1 | -0.1% | 900 |
| 2023/11/29 | 1,104 | 1,104 | 1,092 | 1,092 | +7 | +0.6% | 5,100 |
| 2023/11/28 | 1,078 | 1,092 | 1,078 | 1,085 | -7 | -0.6% | 3,100 |
| 2023/11/27 | 1,086 | 1,095 | 1,071 | 1,092 | +7 | +0.6% | 5,900 |
| 2023/11/24 | 1,089 | 1,089 | 1,080 | 1,085 | +10 | +0.9% | 3,600 |
| 2023/11/22 | 1,070 | 1,093 | 1,070 | 1,075 | -11 | -1% | 6,700 |
| 2023/11/21 | 1,090 | 1,090 | 1,081 | 1,086 | -4 | -0.4% | 5,500 |
| 2023/11/20 | 1,090 | 1,094 | 1,066 | 1,090 | +5 | +0.5% | 12,500 |
| 2023/11/17 | 1,123 | 1,150 | 990 | 1,085 | -85 | -7.3% | 51,000 |
| 2023/11/16 | 1,170 | 1,185 | 1,170 | 1,170 | -28 | -2.3% | 2,300 |
201～
250
件表示中 / 1149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 | 99,400円 | +13.8% | +134.0% | 0.00% | 12.39倍 | 2.53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 |
| ＫＧ情報 | 61,100円 | -12.5% | -28.2% | 5.73% | 22.36倍 | 0.76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 |
| キタハマキャピ | 2,000円 | +812.0% | - | 0.00% | 86.96倍 | 4.26倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ヒップ | 110,100円 | +3.9% | +0.2% | 4.63% | 11.50倍 | 1.13倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。治験業務支援撤退 |
| 土木管理 | 30,600円 | +4.6% | +33.8% | 3.92% | 11.02倍 | 0.92倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
市場注目の銘柄
チャート関連のコラム
