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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,328 | 1,365 | 1,286 | 1,361 | +32 | +2.4% | 2,700 |
| 2023/08/16 | 1,306 | 1,363 | 1,306 | 1,329 | +9 | +0.7% | 2,600 |
| 2023/08/15 | 1,370 | 1,370 | 1,210 | 1,320 | -83 | -5.9% | 22,400 |
| 2023/08/14 | 1,517 | 1,517 | 1,377 | 1,403 | -87 | -5.8% | 18,000 |
| 2023/08/10 | 1,507 | 1,510 | 1,489 | 1,490 | -16 | -1.1% | 5,700 |
| 2023/08/09 | 1,500 | 1,590 | 1,500 | 1,506 | +1 | +0.1% | 2,300 |
| 2023/08/08 | 1,513 | 1,513 | 1,501 | 1,505 | -8 | -0.5% | 2,900 |
| 2023/08/07 | 1,551 | 1,551 | 1,510 | 1,513 | -39 | -2.5% | 1,500 |
| 2023/08/04 | 1,505 | 1,552 | 1,505 | 1,552 | +33 | +2.2% | 1,500 |
| 2023/08/03 | 1,507 | 1,556 | 1,507 | 1,519 | -15 | -1% | 4,100 |
| 2023/08/02 | 1,571 | 1,571 | 1,525 | 1,534 | -59 | -3.7% | 6,400 |
| 2023/08/01 | 1,571 | 1,600 | 1,560 | 1,593 | +22 | +1.4% | 6,000 |
| 2023/07/31 | 1,553 | 1,580 | 1,529 | 1,571 | +42 | +2.7% | 10,300 |
| 2023/07/28 | 1,421 | 1,529 | 1,420 | 1,529 | +71 | +4.9% | 21,200 |
| 2023/07/27 | 1,370 | 1,641 | 1,370 | 1,458 | +117 | +8.7% | 68,900 |
| 2023/07/26 | 1,330 | 1,366 | 1,329 | 1,341 | +15 | +1.1% | 3,800 |
| 2023/07/25 | 1,338 | 1,338 | 1,303 | 1,326 | +43 | +3.4% | 4,600 |
| 2023/07/24 | 1,319 | 1,330 | 1,283 | 1,283 | -43 | -3.2% | 6,300 |
| 2023/07/21 | 1,271 | 1,330 | 1,271 | 1,326 | +3 | +0.2% | 4,900 |
| 2023/07/20 | 1,324 | 1,324 | 1,297 | 1,323 | -1 | -0.1% | 800 |
| 2023/07/19 | 1,279 | 1,339 | 1,279 | 1,324 | +45 | +3.5% | 3,400 |
| 2023/07/18 | 1,339 | 1,339 | 1,252 | 1,279 | -12 | -0.9% | 4,100 |
| 2023/07/14 | 1,275 | 1,301 | 1,262 | 1,291 | +21 | +1.7% | 2,600 |
| 2023/07/13 | 1,310 | 1,317 | 1,206 | 1,270 | -50 | -3.8% | 8,700 |
| 2023/07/12 | 1,347 | 1,347 | 1,320 | 1,320 | -1 | -0.1% | 2,000 |
| 2023/07/11 | 1,355 | 1,355 | 1,315 | 1,321 | -16 | -1.2% | 2,600 |
| 2023/07/10 | 1,360 | 1,380 | 1,330 | 1,337 | +37 | +2.8% | 7,800 |
| 2023/07/07 | 1,265 | 1,300 | 1,263 | 1,300 | +36 | +2.8% | 4,100 |
| 2023/07/06 | 1,235 | 1,265 | 1,225 | 1,264 | +29 | +2.3% | 5,000 |
| 2023/07/05 | 1,240 | 1,240 | 1,223 | 1,235 | ±0 | ±0% | 3,300 |
| 2023/07/04 | 1,246 | 1,246 | 1,208 | 1,235 | +31 | +2.6% | 3,500 |
| 2023/07/03 | 1,221 | 1,222 | 1,204 | 1,204 | +13 | +1.1% | 4,500 |
| 2023/06/30 | 1,197 | 1,201 | 1,184 | 1,191 | -4 | -0.3% | 2,100 |
| 2023/06/29 | 1,185 | 1,200 | 1,158 | 1,195 | +40 | +3.5% | 3,800 |
| 2023/06/28 | 1,148 | 1,161 | 1,140 | 1,155 | +33 | +2.9% | 5,100 |
| 2023/06/27 | 1,161 | 1,161 | 1,120 | 1,122 | -45 | -3.9% | 13,400 |
| 2023/06/26 | 1,194 | 1,194 | 1,167 | 1,167 | +2 | +0.2% | 4,100 |
| 2023/06/23 | 1,236 | 1,239 | 1,158 | 1,165 | -46 | -3.8% | 16,700 |
| 2023/06/22 | 1,215 | 1,230 | 1,210 | 1,211 | -19 | -1.5% | 10,700 |
| 2023/06/21 | 1,223 | 1,230 | 1,204 | 1,230 | +24 | +2% | 4,500 |
| 2023/06/20 | 1,241 | 1,241 | 1,198 | 1,206 | -13 | -1.1% | 3,200 |
| 2023/06/19 | 1,215 | 1,243 | 1,199 | 1,219 | +29 | +2.4% | 11,200 |
| 2023/06/16 | 1,183 | 1,216 | 1,159 | 1,190 | -5 | -0.4% | 4,100 |
| 2023/06/15 | 1,220 | 1,228 | 1,190 | 1,195 | +1 | +0.1% | 7,900 |
| 2023/06/14 | 1,253 | 1,253 | 1,189 | 1,194 | -47 | -3.8% | 5,100 |
| 2023/06/13 | 1,242 | 1,268 | 1,164 | 1,241 | +1 | +0.1% | 17,700 |
| 2023/06/12 | 1,158 | 1,288 | 1,115 | 1,240 | +138 | +12.5% | 38,200 |
| 2023/06/09 | 1,033 | 1,163 | 1,033 | 1,102 | +78 | +7.6% | 26,900 |
| 2023/06/08 | 1,031 | 1,035 | 1,001 | 1,024 | -7 | -0.7% | 6,000 |
| 2023/06/07 | 1,082 | 1,082 | 1,031 | 1,031 | -25 | -2.4% | 5,000 |
401～
450
件表示中 / 1238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 | 98,100円 | +13.8% | +134.0% | 0.00% | 12.23倍 | 2.50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 |
| メディックス | 54,600円 | +0.1% | +19.0% | 2.56% | 5.40倍 | 1.73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 |
| アルバイトタイ | 14,600円 | +6.4% | +221.7% | 3.42% | 40.44倍 | 0.82倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| イーサポート | 97,000円 | +15.7% | -3.8% | 0.52% | 35.18倍 | 1.22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 |
| エンバイオＨＤ | 52,200円 | +14.0% | -36.8% | 1.53% | 9.40倍 | 0.46倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
市場注目の銘柄
チャート関連のコラム
