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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,685 | 3,770 | 3,655 | 3,700 | +40 | +1.1% | 33,400 |
| 2021/06/14 | 3,605 | 3,685 | 3,570 | 3,660 | +90 | +2.5% | 32,700 |
| 2021/06/11 | 3,595 | 3,675 | 3,560 | 3,570 | -50 | -1.4% | 37,900 |
| 2021/06/10 | 3,555 | 3,625 | 3,485 | 3,620 | ±0 | ±0% | 31,800 |
| 2021/06/09 | 3,540 | 3,630 | 3,510 | 3,620 | +120 | +3.4% | 49,500 |
| 2021/06/08 | 3,440 | 3,555 | 3,425 | 3,500 | +85 | +2.5% | 43,000 |
| 2021/06/07 | 3,440 | 3,450 | 3,365 | 3,415 | -20 | -0.6% | 29,900 |
| 2021/06/04 | 3,465 | 3,560 | 3,410 | 3,435 | +40 | +1.2% | 63,600 |
| 2021/06/03 | 3,400 | 3,430 | 3,370 | 3,395 | -40 | -1.2% | 36,100 |
| 2021/06/02 | 3,480 | 3,530 | 3,420 | 3,435 | -50 | -1.4% | 23,500 |
| 2021/06/01 | 3,470 | 3,505 | 3,400 | 3,485 | -20 | -0.6% | 33,000 |
| 2021/05/31 | 3,515 | 3,555 | 3,485 | 3,505 | +10 | +0.3% | 25,800 |
| 2021/05/28 | 3,560 | 3,560 | 3,485 | 3,495 | -5 | -0.1% | 33,100 |
| 2021/05/27 | 3,575 | 3,575 | 3,480 | 3,500 | -95 | -2.6% | 42,600 |
| 2021/05/26 | 3,710 | 3,710 | 3,585 | 3,595 | -115 | -3.1% | 38,700 |
| 2021/05/25 | 3,680 | 3,770 | 3,625 | 3,710 | +80 | +2.2% | 46,200 |
| 2021/05/24 | 3,630 | 3,670 | 3,585 | 3,630 | +10 | +0.3% | 22,400 |
| 2021/05/21 | 3,695 | 3,730 | 3,580 | 3,620 | +20 | +0.6% | 46,500 |
| 2021/05/20 | 3,690 | 3,690 | 3,580 | 3,600 | -70 | -1.9% | 59,300 |
| 2021/05/19 | 3,390 | 3,700 | 3,360 | 3,670 | +215 | +6.2% | 123,200 |
| 2021/05/18 | 3,360 | 3,495 | 3,265 | 3,455 | +95 | +2.8% | 85,300 |
| 2021/05/17 | 3,850 | 3,875 | 3,360 | 3,360 | -700 | -17.2% | 186,500 |
| 2021/05/14 | 3,880 | 4,130 | 3,880 | 4,060 | +275 | +7.3% | 80,500 |
| 2021/05/13 | 3,900 | 3,930 | 3,785 | 3,785 | -205 | -5.1% | 63,800 |
| 2021/05/12 | 4,200 | 4,235 | 3,885 | 3,990 | -220 | -5.2% | 78,900 |
| 2021/05/11 | 4,355 | 4,355 | 4,205 | 4,210 | -235 | -5.3% | 48,000 |
| 2021/05/10 | 4,325 | 4,480 | 4,320 | 4,445 | +175 | +4.1% | 68,200 |
| 2021/05/07 | 4,065 | 4,365 | 4,065 | 4,270 | +205 | +5% | 78,400 |
| 2021/05/06 | 4,230 | 4,230 | 4,000 | 4,065 | -165 | -3.9% | 71,800 |
| 2021/04/30 | 4,175 | 4,320 | 4,130 | 4,230 | +45 | +1.1% | 57,100 |
| 2021/04/28 | 4,205 | 4,255 | 4,160 | 4,185 | -20 | -0.5% | 70,200 |
| 2021/04/27 | 4,290 | 4,340 | 4,205 | 4,205 | -65 | -1.5% | 23,600 |
| 2021/04/26 | 4,360 | 4,360 | 4,205 | 4,270 | -80 | -1.8% | 48,800 |
| 2021/04/23 | 4,430 | 4,555 | 4,315 | 4,350 | -80 | -1.8% | 67,900 |
| 2021/04/22 | 4,395 | 4,585 | 4,380 | 4,430 | +140 | +3.3% | 120,200 |
| 2021/04/21 | 4,295 | 4,440 | 4,260 | 4,290 | -45 | -1% | 62,300 |
| 2021/04/20 | 4,295 | 4,385 | 4,215 | 4,335 | ±0 | ±0% | 40,200 |
| 2021/04/19 | 4,280 | 4,370 | 4,255 | 4,335 | +95 | +2.2% | 39,200 |
| 2021/04/16 | 4,290 | 4,380 | 4,200 | 4,240 | +20 | +0.5% | 57,000 |
| 2021/04/15 | 4,165 | 4,260 | 4,155 | 4,220 | +125 | +3.1% | 62,900 |
| 2021/04/14 | 4,100 | 4,175 | 4,035 | 4,095 | -35 | -0.8% | 37,100 |
| 2021/04/13 | 4,250 | 4,255 | 4,125 | 4,130 | -110 | -2.6% | 36,700 |
| 2021/04/12 | 4,245 | 4,265 | 4,165 | 4,240 | +20 | +0.5% | 32,100 |
| 2021/04/09 | 4,270 | 4,310 | 4,185 | 4,220 | +30 | +0.7% | 39,100 |
| 2021/04/08 | 4,050 | 4,260 | 3,980 | 4,190 | +85 | +2.1% | 72,100 |
| 2021/04/07 | 4,035 | 4,165 | 4,035 | 4,105 | +105 | +2.6% | 31,700 |
| 2021/04/06 | 4,130 | 4,165 | 3,965 | 4,000 | -130 | -3.1% | 47,000 |
| 2021/04/05 | 4,110 | 4,170 | 4,045 | 4,130 | +90 | +2.2% | 37,800 |
| 2021/04/02 | 4,120 | 4,210 | 3,970 | 4,040 | -40 | -1% | 72,600 |
| 2021/04/01 | 3,970 | 4,145 | 3,950 | 4,080 | +230 | +6% | 95,900 |
951～
1000
件表示中 / 1800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 | 213,200円 | +10.2% | +26.3% | 1.64% | 10.82倍 | 2.19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 |
| ティア | 44,900円 | +13.3% | +16.3% | 4.45% | 12.87倍 | 1.23倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| 平安レイ | 81,800円 | +3.1% | +8.7% | 4.03% | 7.82倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| キャリアＤＣ | 180,600円 | +7.1% | +21.7% | 5.26% | 8.05倍 | 2.40倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| リベロ | 185,000円 | +30.2% | +68.8% | 1.62% | 18.37倍 | 4.33倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
市場注目の銘柄
チャート関連のコラム
