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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 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 |
| 2023/11/15 | 1,231 | 1,231 | 1,162 | 1,198 | -26 | -2.1% | 4,500 |
| 2023/11/14 | 1,215 | 1,224 | 1,198 | 1,224 | +9 | +0.7% | 2,400 |
| 2023/11/13 | 1,197 | 1,223 | 1,197 | 1,215 | +8 | +0.7% | 700 |
| 2023/11/10 | 1,210 | 1,235 | 1,181 | 1,207 | -2 | -0.2% | 2,800 |
| 2023/11/09 | 1,209 | 1,225 | 1,208 | 1,209 | +9 | +0.8% | 1,000 |
| 2023/11/08 | 1,171 | 1,200 | 1,170 | 1,200 | +3 | +0.3% | 900 |
| 2023/11/07 | 1,199 | 1,199 | 1,174 | 1,197 | +23 | +2% | 600 |
| 2023/11/06 | 1,127 | 1,174 | 1,127 | 1,174 | +54 | +4.8% | 2,100 |
| 2023/11/02 | 1,171 | 1,171 | 1,118 | 1,120 | -3 | -0.3% | 6,000 |
| 2023/11/01 | 1,135 | 1,138 | 1,123 | 1,123 | ±0 | ±0% | 7,100 |
351～
400
件表示中 / 1289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 | 87,800円 | +11.9% | +30.5% | 0.00% | 12.37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 |
| タカヨシＨＤ | 71,300円 | +1.1% | -20.1% | 2.81% | 13.33倍 | 1.32倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| バリューＣ | 180,500円 | +11.3% | +50.4% | 0.39% | 31.95倍 | 7.14倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| イーエムネットＪ | 95,400円 | +7.7% | +16.3% | 3.35% | 45.49倍 | 2.62倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| リブセンス | 14,300円 | +2.9% | -70.8% | 0.00% | - | 0.94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 |
市場注目の銘柄
チャート関連のコラム
