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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,012 | 1,033 | 1,011 | 1,016 | -56 | -5.2% | 7,900 |
| 2024/03/15 | 1,072 | 1,072 | 1,046 | 1,072 | +30 | +2.9% | 1,300 |
| 2024/03/14 | 1,044 | 1,048 | 1,042 | 1,042 | ±0 | ±0% | 800 |
| 2024/03/13 | 1,060 | 1,064 | 1,040 | 1,042 | -14 | -1.3% | 2,200 |
| 2024/03/12 | 1,050 | 1,065 | 1,042 | 1,056 | +6 | +0.6% | 1,700 |
| 2024/03/11 | 1,070 | 1,072 | 1,050 | 1,050 | -28 | -2.6% | 4,700 |
| 2024/03/08 | 1,065 | 1,078 | 1,065 | 1,078 | +13 | +1.2% | 1,100 |
| 2024/03/07 | 1,060 | 1,072 | 1,053 | 1,065 | -4 | -0.4% | 4,500 |
| 2024/03/06 | 1,072 | 1,091 | 1,055 | 1,069 | -13 | -1.2% | 3,800 |
| 2024/03/05 | 1,066 | 1,082 | 1,066 | 1,082 | +20 | +1.9% | 1,400 |
| 2024/03/04 | 1,135 | 1,140 | 1,050 | 1,062 | -78 | -6.8% | 6,000 |
| 2024/03/01 | 1,136 | 1,143 | 1,131 | 1,140 | +4 | +0.4% | 2,000 |
| 2024/02/29 | 1,150 | 1,157 | 1,136 | 1,136 | -14 | -1.2% | 1,800 |
| 2024/02/28 | 1,144 | 1,152 | 1,141 | 1,150 | +8 | +0.7% | 1,200 |
| 2024/02/27 | 1,146 | 1,159 | 1,140 | 1,142 | -7 | -0.6% | 3,300 |
| 2024/02/26 | 1,126 | 1,189 | 1,126 | 1,149 | +24 | +2.1% | 5,100 |
| 2024/02/22 | 1,220 | 1,220 | 1,117 | 1,125 | -67 | -5.6% | 9,500 |
| 2024/02/21 | 1,130 | 1,195 | 1,125 | 1,192 | +63 | +5.6% | 16,400 |
| 2024/02/20 | 1,091 | 1,131 | 1,088 | 1,129 | +47 | +4.3% | 6,300 |
| 2024/02/19 | 1,108 | 1,125 | 1,082 | 1,082 | +17 | +1.6% | 16,900 |
| 2024/02/16 | 1,000 | 1,099 | 970 | 1,065 | -46 | -4.1% | 73,200 |
| 2024/02/15 | 1,111 | 1,111 | 1,111 | 1,111 | -400 | -26.5% | 2,600 |
| 2024/02/14 | 1,554 | 1,554 | 1,476 | 1,511 | -56 | -3.6% | 3,900 |
| 2024/02/13 | 1,549 | 1,567 | 1,527 | 1,567 | +17 | +1.1% | 4,000 |
| 2024/02/09 | 1,475 | 1,550 | 1,475 | 1,550 | +56 | +3.7% | 3,800 |
| 2024/02/08 | 1,507 | 1,536 | 1,494 | 1,494 | -46 | -3% | 2,500 |
| 2024/02/07 | 1,536 | 1,540 | 1,520 | 1,540 | +4 | +0.3% | 1,600 |
| 2024/02/06 | 1,525 | 1,551 | 1,515 | 1,536 | +11 | +0.7% | 3,600 |
| 2024/02/05 | 1,505 | 1,537 | 1,505 | 1,525 | +23 | +1.5% | 2,000 |
| 2024/02/02 | 1,471 | 1,510 | 1,471 | 1,502 | +11 | +0.7% | 1,400 |
| 2024/02/01 | 1,488 | 1,497 | 1,442 | 1,491 | +3 | +0.2% | 1,800 |
| 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 |
351～
400
件表示中 / 1330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 | 93,400円 | +11.9% | +30.5% | 0.00% | 13.16倍 | 2.06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 |
| 共栄セキュリ | 279,100円 | +38.4% | - | 2.42% | 7.34倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| アクシスＣ | 83,300円 | +31.3% | +55.3% | 4.20% | 19.13倍 | 1.27倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＭＲＴ | 71,800円 | +8.0% | - | 0.00% | 50.14倍 | 0.92倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| イーサポート | 92,600円 | +15.7% | -3.8% | 0.54% | 33.58倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
