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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 4,525 | 4,700 | 4,450 | 4,620 | +25 | +0.5% | 105,600 |
| 2020/10/30 | 4,700 | 4,830 | 4,570 | 4,595 | -95 | -2% | 134,900 |
| 2020/10/29 | 4,730 | 4,845 | 4,480 | 4,690 | -110 | -2.3% | 190,600 |
| 2020/10/28 | 4,555 | 4,880 | 4,555 | 4,800 | +175 | +3.8% | 195,000 |
| 2020/10/27 | 4,300 | 4,705 | 4,290 | 4,625 | +160 | +3.6% | 227,200 |
| 2020/10/26 | 4,990 | 4,990 | 4,440 | 4,465 | -555 | -11.1% | 295,200 |
| 2020/10/23 | 4,900 | 5,130 | 4,775 | 5,020 | +135 | +2.8% | 173,200 |
| 2020/10/22 | 5,340 | 5,340 | 4,720 | 4,885 | -445 | -8.3% | 298,700 |
| 2020/10/21 | 5,560 | 5,580 | 5,330 | 5,330 | -230 | -4.1% | 129,000 |
| 2020/10/20 | 5,480 | 5,640 | 5,450 | 5,560 | +100 | +1.8% | 125,000 |
| 2020/10/19 | 5,710 | 5,730 | 5,390 | 5,460 | -230 | -4% | 173,100 |
| 2020/10/16 | 5,770 | 5,860 | 5,530 | 5,690 | +10 | +0.2% | 252,900 |
| 2020/10/15 | 5,730 | 5,770 | 5,440 | 5,680 | -150 | -2.6% | 262,000 |
| 2020/10/14 | 5,420 | 5,840 | 5,380 | 5,830 | +450 | +8.4% | 370,600 |
| 2020/10/13 | 5,530 | 5,530 | 5,240 | 5,380 | -50 | -0.9% | 148,600 |
| 2020/10/12 | 5,550 | 5,650 | 5,300 | 5,430 | +30 | +0.6% | 253,000 |
| 2020/10/09 | 5,030 | 5,440 | 4,930 | 5,400 | +330 | +6.5% | 254,100 |
| 2020/10/08 | 5,270 | 5,320 | 5,030 | 5,070 | -200 | -3.8% | 219,000 |
| 2020/10/07 | 5,320 | 5,590 | 5,160 | 5,270 | -50 | -0.9% | 363,200 |
| 2020/10/06 | 4,990 | 5,350 | 4,920 | 5,320 | +325 | +6.5% | 280,600 |
| 2020/10/05 | 4,730 | 5,090 | 4,620 | 4,995 | +200 | +4.2% | 367,200 |
| 2020/10/02 | 5,170 | 5,180 | 4,730 | 4,795 | - | - | 414,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,550 | 5,630 | 5,110 | 5,220 | -250 | -4.6% | 289,900 |
| 2020/09/29 | 5,220 | 5,720 | 5,120 | 5,470 | +50 | +0.9% | 293,800 |
| 2020/09/28 | 6,120 | 6,150 | 5,090 | 5,420 | -670 | -11% | 693,700 |
| 2020/09/25 | 5,520 | 6,100 | 5,520 | 6,090 | +770 | +14.5% | 602,500 |
| 2020/09/24 | 5,200 | 5,540 | 5,060 | 5,320 | +80 | +1.5% | 341,000 |
| 2020/09/23 | 4,945 | 5,370 | 4,900 | 5,240 | +390 | +8% | 306,800 |
| 2020/09/18 | 4,680 | 4,875 | 4,660 | 4,850 | +130 | +2.8% | 189,300 |
| 2020/09/17 | 4,545 | 4,845 | 4,530 | 4,720 | +175 | +3.9% | 271,000 |
| 2020/09/16 | 4,475 | 4,580 | 4,405 | 4,545 | +45 | +1% | 170,600 |
| 2020/09/15 | 4,485 | 4,570 | 4,310 | 4,500 | +75 | +1.7% | 220,800 |
| 2020/09/14 | 4,405 | 4,450 | 4,265 | 4,425 | +90 | +2.1% | 169,400 |
| 2020/09/11 | 4,130 | 4,360 | 4,015 | 4,335 | +255 | +6.3% | 237,900 |
| 2020/09/10 | 4,115 | 4,230 | 3,995 | 4,080 | +90 | +2.3% | 163,200 |
| 2020/09/09 | 3,970 | 4,095 | 3,885 | 3,990 | -135 | -3.3% | 241,200 |
| 2020/09/08 | 4,400 | 4,465 | 4,030 | 4,125 | -160 | -3.7% | 342,200 |
| 2020/09/07 | 4,395 | 4,535 | 4,165 | 4,285 | +100 | +2.4% | 434,700 |
| 2020/09/04 | 3,885 | 4,220 | 3,880 | 4,185 | +95 | +2.3% | 313,500 |
| 2020/09/03 | 3,910 | 4,170 | 3,845 | 4,090 | +170 | +4.3% | 268,800 |
| 2020/09/02 | 3,800 | 3,925 | 3,735 | 3,920 | +90 | +2.3% | 246,400 |
| 2020/09/01 | 3,455 | 3,905 | 3,430 | 3,830 | +355 | +10.2% | 459,500 |
| 2020/08/31 | 3,420 | 3,580 | 3,360 | 3,475 | +125 | +3.7% | 171,500 |
| 2020/08/28 | 3,410 | 3,500 | 3,125 | 3,350 | -90 | -2.6% | 350,000 |
| 2020/08/27 | 3,560 | 3,650 | 3,430 | 3,440 | -120 | -3.4% | 132,700 |
| 2020/08/26 | 3,330 | 3,560 | 3,290 | 3,560 | +235 | +7.1% | 150,700 |
| 2020/08/25 | 3,480 | 3,490 | 3,305 | 3,325 | -105 | -3.1% | 130,300 |
| 2020/08/24 | 3,445 | 3,535 | 3,385 | 3,430 | +20 | +0.6% | 88,400 |
| 2020/08/21 | 3,535 | 3,545 | 3,370 | 3,410 | -130 | -3.7% | 170,000 |
1101～
1150
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
