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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,586 | 2,640 | 2,573 | 2,612 | +52 | +2% | 28,000 |
2024/03/01 | 2,647 | 2,647 | 2,556 | 2,560 | -78 | -3% | 30,000 |
2024/02/29 | 2,650 | 2,653 | 2,512 | 2,638 | -59 | -2.2% | 78,300 |
2024/02/28 | 2,700 | 2,830 | 2,673 | 2,697 | +97 | +3.7% | 68,400 |
2024/02/27 | 2,610 | 2,639 | 2,575 | 2,600 | -25 | -1% | 21,700 |
2024/02/26 | 2,630 | 2,646 | 2,569 | 2,625 | -18 | -0.7% | 25,900 |
2024/02/22 | 2,683 | 2,683 | 2,621 | 2,643 | -17 | -0.6% | 28,500 |
2024/02/21 | 2,772 | 2,772 | 2,632 | 2,660 | -105 | -3.8% | 34,000 |
2024/02/20 | 2,727 | 2,776 | 2,684 | 2,765 | +78 | +2.9% | 34,900 |
2024/02/19 | 2,570 | 2,711 | 2,551 | 2,687 | +118 | +4.6% | 37,300 |
2024/02/16 | 2,486 | 2,601 | 2,427 | 2,569 | +96 | +3.9% | 49,800 |
2024/02/15 | 2,550 | 2,593 | 2,473 | 2,473 | -105 | -4.1% | 38,700 |
2024/02/14 | 2,500 | 2,655 | 2,500 | 2,578 | -257 | -9.1% | 117,400 |
2024/02/13 | 2,867 | 2,867 | 2,751 | 2,835 | +32 | +1.1% | 35,500 |
2024/02/09 | 2,830 | 2,888 | 2,780 | 2,803 | -28 | -1% | 18,100 |
2024/02/08 | 2,820 | 2,848 | 2,698 | 2,831 | -32 | -1.1% | 30,200 |
2024/02/07 | 2,899 | 2,902 | 2,856 | 2,863 | -47 | -1.6% | 7,900 |
2024/02/06 | 2,950 | 2,950 | 2,896 | 2,910 | -40 | -1.4% | 7,500 |
2024/02/05 | 2,927 | 2,950 | 2,893 | 2,950 | +35 | +1.2% | 6,600 |
2024/02/02 | 2,870 | 2,923 | 2,870 | 2,915 | +25 | +0.9% | 9,100 |
2024/02/01 | 2,910 | 2,964 | 2,880 | 2,890 | -61 | -2.1% | 7,500 |
2024/01/31 | 2,938 | 2,970 | 2,846 | 2,951 | -11 | -0.4% | 16,800 |
2024/01/30 | 2,953 | 2,993 | 2,950 | 2,962 | +11 | +0.4% | 11,800 |
2024/01/29 | 2,954 | 2,963 | 2,935 | 2,951 | -3 | -0.1% | 4,300 |
2024/01/26 | 2,929 | 2,989 | 2,917 | 2,954 | +25 | +0.9% | 12,900 |
2024/01/25 | 2,940 | 2,943 | 2,849 | 2,929 | +12 | +0.4% | 13,000 |
2024/01/24 | 2,860 | 2,918 | 2,848 | 2,917 | +57 | +2% | 7,900 |
2024/01/23 | 2,945 | 2,945 | 2,860 | 2,860 | -60 | -2.1% | 14,100 |
2024/01/22 | 2,836 | 2,932 | 2,821 | 2,920 | +117 | +4.2% | 23,200 |
2024/01/19 | 2,808 | 2,810 | 2,760 | 2,803 | +41 | +1.5% | 15,200 |
2024/01/18 | 2,772 | 2,792 | 2,736 | 2,762 | +10 | +0.4% | 13,200 |
2024/01/17 | 2,766 | 2,829 | 2,723 | 2,752 | +21 | +0.8% | 31,500 |
2024/01/16 | 2,825 | 2,840 | 2,721 | 2,731 | -93 | -3.3% | 19,400 |
2024/01/15 | 2,791 | 2,844 | 2,772 | 2,824 | +13 | +0.5% | 11,200 |
2024/01/12 | 2,871 | 2,882 | 2,760 | 2,811 | -89 | -3.1% | 23,000 |
2024/01/11 | 2,887 | 2,903 | 2,859 | 2,900 | +18 | +0.6% | 16,200 |
2024/01/10 | 2,894 | 2,908 | 2,873 | 2,882 | -12 | -0.4% | 9,000 |
2024/01/09 | 2,864 | 2,925 | 2,864 | 2,894 | +39 | +1.4% | 15,500 |
2024/01/05 | 2,989 | 2,989 | 2,854 | 2,855 | -139 | -4.6% | 23,400 |
2024/01/04 | 2,932 | 3,010 | 2,880 | 2,994 | +102 | +3.5% | 19,400 |
2023/12/29 | 2,961 | 2,966 | 2,861 | 2,892 | -45 | -1.5% | 15,200 |
2023/12/28 | 2,900 | 2,943 | 2,864 | 2,937 | +23 | +0.8% | 11,300 |
2023/12/27 | 2,890 | 2,917 | 2,870 | 2,914 | +43 | +1.5% | 17,200 |
2023/12/26 | 2,823 | 2,884 | 2,823 | 2,871 | +48 | +1.7% | 12,400 |
2023/12/25 | 2,822 | 2,830 | 2,785 | 2,823 | +10 | +0.4% | 14,400 |
2023/12/22 | 2,848 | 2,866 | 2,791 | 2,813 | -35 | -1.2% | 12,900 |
2023/12/21 | 2,851 | 2,907 | 2,836 | 2,848 | -53 | -1.8% | 14,200 |
2023/12/20 | 2,927 | 2,952 | 2,867 | 2,901 | -26 | -0.9% | 22,100 |
2023/12/19 | 2,876 | 2,976 | 2,876 | 2,927 | +78 | +2.7% | 33,100 |
2023/12/18 | 2,725 | 2,862 | 2,720 | 2,849 | +115 | +4.2% | 28,900 |
51~
100
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