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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,140 | 1,144 | 1,118 | 1,125 | -40 | -3.4% | 5,200 |
| 2024/05/17 | 1,208 | 1,300 | 1,132 | 1,165 | -23 | -1.9% | 35,000 |
| 2024/05/16 | 1,153 | 1,190 | 1,120 | 1,188 | +155 | +15% | 31,700 |
| 2024/05/15 | 1,034 | 1,050 | 1,003 | 1,033 | -2 | -0.2% | 3,100 |
| 2024/05/14 | 1,019 | 1,038 | 1,006 | 1,035 | +16 | +1.6% | 1,400 |
| 2024/05/13 | 1,029 | 1,029 | 1,011 | 1,019 | -19 | -1.8% | 1,100 |
| 2024/05/10 | 1,031 | 1,038 | 1,031 | 1,038 | ±0 | ±0% | 600 |
| 2024/05/09 | 1,050 | 1,051 | 1,038 | 1,038 | ±0 | ±0% | 1,400 |
| 2024/05/08 | 1,029 | 1,038 | 1,024 | 1,038 | +18 | +1.8% | 2,800 |
| 2024/05/07 | 1,011 | 1,020 | 1,008 | 1,020 | +9 | +0.9% | 2,000 |
| 2024/05/02 | 1,011 | 1,011 | 999 | 1,011 | +3 | +0.3% | 1,400 |
| 2024/05/01 | 1,000 | 1,008 | 1,000 | 1,008 | +12 | +1.2% | 500 |
| 2024/04/30 | 998 | 999 | 996 | 996 | -4 | -0.4% | 1,000 |
| 2024/04/26 | 1,009 | 1,009 | 995 | 1,000 | -9 | -0.9% | 800 |
| 2024/04/25 | 1,013 | 1,013 | 991 | 1,009 | -4 | -0.4% | 2,400 |
| 2024/04/24 | 992 | 1,013 | 992 | 1,013 | +14 | +1.4% | 2,100 |
| 2024/04/23 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 3,800 |
| 2024/04/22 | 985 | 1,003 | 985 | 991 | -14 | -1.4% | 3,700 |
| 2024/04/19 | 1,000 | 1,016 | 997 | 1,005 | -17 | -1.7% | 3,500 |
| 2024/04/18 | 1,008 | 1,030 | 1,005 | 1,022 | +4 | +0.4% | 1,200 |
| 2024/04/17 | 1,011 | 1,032 | 1,011 | 1,018 | +7 | +0.7% | 1,700 |
| 2024/04/16 | 1,001 | 1,012 | 1,001 | 1,011 | +5 | +0.5% | 3,200 |
| 2024/04/15 | 994 | 1,050 | 994 | 1,006 | +1 | +0.1% | 6,900 |
| 2024/04/12 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 1,500 |
| 2024/04/11 | 1,006 | 1,007 | 1,000 | 1,000 | -15 | -1.5% | 1,900 |
| 2024/04/10 | 1,015 | 1,019 | 1,015 | 1,015 | +2 | +0.2% | 1,400 |
| 2024/04/09 | 1,004 | 1,013 | 999 | 1,013 | +14 | +1.4% | 3,300 |
| 2024/04/08 | 1,037 | 1,037 | 999 | 999 | -31 | -3% | 6,100 |
| 2024/04/05 | 1,000 | 1,030 | 1,000 | 1,030 | +25 | +2.5% | 3,700 |
| 2024/04/04 | 1,041 | 1,041 | 1,003 | 1,005 | +5 | +0.5% | 2,700 |
| 2024/04/03 | 1,001 | 1,008 | 1,000 | 1,000 | -8 | -0.8% | 3,100 |
| 2024/04/02 | 1,001 | 1,008 | 1,000 | 1,008 | -7 | -0.7% | 1,200 |
| 2024/04/01 | 1,020 | 1,020 | 1,001 | 1,015 | +2 | +0.2% | 3,300 |
| 2024/03/29 | 1,012 | 1,020 | 1,012 | 1,013 | ±0 | ±0% | 1,400 |
| 2024/03/28 | 1,044 | 1,044 | 1,013 | 1,013 | -6 | -0.6% | 900 |
| 2024/03/27 | 1,011 | 1,028 | 1,010 | 1,019 | +8 | +0.8% | 2,900 |
| 2024/03/26 | 1,005 | 1,015 | 1,005 | 1,011 | +6 | +0.6% | 1,000 |
| 2024/03/25 | 1,030 | 1,030 | 998 | 1,005 | -28 | -2.7% | 7,800 |
| 2024/03/22 | 1,022 | 1,033 | 1,022 | 1,033 | +12 | +1.2% | 1,000 |
| 2024/03/21 | 1,042 | 1,042 | 1,019 | 1,021 | -17 | -1.6% | 7,700 |
| 2024/03/19 | 1,016 | 1,038 | 1,016 | 1,038 | +22 | +2.2% | 2,400 |
| 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 |
1～
50
件表示中 / 1021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 | 112,500円 | +13.8% | +134.0% | 0.00% | 14.02倍 | 3.04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 |
| 東京通信 | 50,700円 | +28.6% | -63.6% | 0.00% | - | 5.40倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。メタバースなど新領域参入 |
| ＧＬＯＥ | 186,300円 | +14.8% | +999.9% | 0.00% | 53.66倍 | 10.51倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| ライトアップ | 86,300円 | +56.5% | +99.7% | 0.00% | 10.23倍 | 1.66倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| ＧＥＩ | 44,200円 | +18.6% | - | 0.00% | - | 2.65倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
