エル・ティー・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,080 | 2,099 | 2,023 | 2,045 | -20 | -1% | 48,500 |
| 2024/05/16 | 2,140 | 2,150 | 2,047 | 2,065 | -75 | -3.5% | 39,200 |
| 2024/05/15 | 2,282 | 2,290 | 2,138 | 2,140 | -110 | -4.9% | 44,000 |
| 2024/05/14 | 2,222 | 2,328 | 2,220 | 2,250 | -128 | -5.4% | 45,800 |
| 2024/05/13 | 2,460 | 2,460 | 2,375 | 2,378 | -29 | -1.2% | 26,700 |
| 2024/05/10 | 2,422 | 2,429 | 2,381 | 2,407 | -3 | -0.1% | 8,300 |
| 2024/05/09 | 2,421 | 2,421 | 2,375 | 2,410 | -11 | -0.5% | 6,600 |
| 2024/05/08 | 2,417 | 2,433 | 2,401 | 2,421 | +13 | +0.5% | 7,800 |
| 2024/05/07 | 2,345 | 2,431 | 2,345 | 2,408 | +74 | +3.2% | 15,600 |
| 2024/05/02 | 2,380 | 2,380 | 2,326 | 2,334 | -56 | -2.3% | 17,700 |
| 2024/05/01 | 2,432 | 2,450 | 2,369 | 2,390 | -59 | -2.4% | 19,500 |
| 2024/04/30 | 2,502 | 2,531 | 2,421 | 2,449 | -18 | -0.7% | 14,900 |
| 2024/04/26 | 2,387 | 2,473 | 2,371 | 2,467 | +87 | +3.7% | 17,000 |
| 2024/04/25 | 2,444 | 2,453 | 2,380 | 2,380 | -27 | -1.1% | 12,000 |
| 2024/04/24 | 2,349 | 2,425 | 2,318 | 2,407 | +72 | +3.1% | 14,800 |
| 2024/04/23 | 2,353 | 2,354 | 2,300 | 2,335 | -12 | -0.5% | 9,100 |
| 2024/04/22 | 2,326 | 2,399 | 2,318 | 2,347 | +27 | +1.2% | 23,200 |
| 2024/04/19 | 2,299 | 2,380 | 2,266 | 2,320 | +23 | +1% | 57,700 |
| 2024/04/18 | 2,237 | 2,297 | 2,225 | 2,297 | +50 | +2.2% | 10,300 |
| 2024/04/17 | 2,224 | 2,278 | 2,201 | 2,247 | +39 | +1.8% | 16,800 |
| 2024/04/16 | 2,252 | 2,252 | 2,208 | 2,208 | -74 | -3.2% | 27,000 |
| 2024/04/15 | 2,300 | 2,300 | 2,257 | 2,282 | -19 | -0.8% | 10,900 |
| 2024/04/12 | 2,340 | 2,365 | 2,301 | 2,301 | -39 | -1.7% | 12,600 |
| 2024/04/11 | 2,377 | 2,377 | 2,340 | 2,340 | -37 | -1.6% | 3,800 |
| 2024/04/10 | 2,391 | 2,438 | 2,377 | 2,377 | +7 | +0.3% | 9,000 |
| 2024/04/09 | 2,363 | 2,403 | 2,327 | 2,370 | +29 | +1.2% | 22,000 |
| 2024/04/08 | 2,324 | 2,387 | 2,324 | 2,341 | +43 | +1.9% | 10,400 |
| 2024/04/05 | 2,315 | 2,373 | 2,298 | 2,298 | -67 | -2.8% | 25,300 |
| 2024/04/04 | 2,388 | 2,404 | 2,362 | 2,365 | -23 | -1% | 10,900 |
| 2024/04/03 | 2,420 | 2,431 | 2,354 | 2,388 | -68 | -2.8% | 16,800 |
| 2024/04/02 | 2,426 | 2,470 | 2,396 | 2,456 | +32 | +1.3% | 20,400 |
| 2024/04/01 | 2,525 | 2,534 | 2,424 | 2,424 | -79 | -3.2% | 19,600 |
| 2024/03/29 | 2,358 | 2,510 | 2,358 | 2,503 | +146 | +6.2% | 34,700 |
| 2024/03/28 | 2,340 | 2,389 | 2,333 | 2,357 | +31 | +1.3% | 36,900 |
| 2024/03/27 | 2,327 | 2,367 | 2,319 | 2,326 | -7 | -0.3% | 20,600 |
| 2024/03/26 | 2,300 | 2,338 | 2,276 | 2,333 | +23 | +1% | 27,100 |
| 2024/03/25 | 2,344 | 2,365 | 2,310 | 2,310 | -44 | -1.9% | 25,600 |
| 2024/03/22 | 2,390 | 2,390 | 2,345 | 2,354 | -30 | -1.3% | 29,500 |
| 2024/03/21 | 2,367 | 2,395 | 2,337 | 2,384 | +9 | +0.4% | 33,700 |
| 2024/03/19 | 2,398 | 2,402 | 2,355 | 2,375 | -17 | -0.7% | 27,600 |
| 2024/03/18 | 2,400 | 2,419 | 2,360 | 2,392 | -24 | -1% | 39,200 |
| 2024/03/15 | 2,471 | 2,471 | 2,415 | 2,416 | -105 | -4.2% | 35,500 |
| 2024/03/14 | 2,553 | 2,564 | 2,511 | 2,521 | -41 | -1.6% | 26,900 |
| 2024/03/13 | 2,619 | 2,643 | 2,535 | 2,562 | -80 | -3% | 32,000 |
| 2024/03/12 | 2,552 | 2,642 | 2,551 | 2,642 | +55 | +2.1% | 27,100 |
| 2024/03/11 | 2,635 | 2,647 | 2,565 | 2,587 | -75 | -2.8% | 29,400 |
| 2024/03/08 | 2,673 | 2,697 | 2,626 | 2,662 | -33 | -1.2% | 29,000 |
| 2024/03/07 | 2,773 | 2,803 | 2,688 | 2,695 | -78 | -2.8% | 32,000 |
| 2024/03/06 | 2,649 | 2,774 | 2,630 | 2,773 | +112 | +4.2% | 39,800 |
| 2024/03/05 | 2,610 | 2,664 | 2,586 | 2,661 | +49 | +1.9% | 21,300 |
1～
50
件表示中 / 1565件
類似銘柄と比較する
現在ご覧いただいている「ＬＴＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＴＳ | 204,500円 | +34.8% | +52.7% | 1.47% | 13.27倍 | 2.62倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| 京都ホテル | 80,200円 | -2.1% | -60.3% | 0.37% | 37.22倍 | 10.20倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| ＧＭＯ ＴＥＣＨ | 863,000円 | +15.1% | +84.5% | 3.40% | 14.72倍 | 36.04倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| セルム | 71,700円 | +6.7% | +6.8% | 3.35% | 11.52倍 | 2.73倍 |
|
次期経営幹部を育成する「経営塾」運営。ミドル層や若手社員向け研修も。外部講師陣に強み |
| サイジニア | 72,000円 | -26.1% | +21.0% | 0.63% | 27.49倍 | 10.22倍 |
|
ＺＥＴＡを子会社化AI活用のＣＸ改善が柱に。リテールメディア広告も開始 |
市場注目の銘柄
チャート関連のコラム
