ＬＩＴＡＬＩＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,436 | 1,451 | 1,412 | 1,416 | -13 | -0.9% | 148,300 |
| 2025/09/12 | 1,430 | 1,433 | 1,412 | 1,429 | +15 | +1.1% | 119,500 |
| 2025/09/11 | 1,389 | 1,417 | 1,376 | 1,414 | +25 | +1.8% | 117,200 |
| 2025/09/10 | 1,358 | 1,404 | 1,352 | 1,389 | +31 | +2.3% | 133,600 |
| 2025/09/09 | 1,323 | 1,358 | 1,322 | 1,358 | +40 | +3% | 113,600 |
| 2025/09/08 | 1,308 | 1,334 | 1,307 | 1,318 | +13 | +1% | 87,600 |
| 2025/09/05 | 1,311 | 1,321 | 1,299 | 1,305 | +2 | +0.2% | 161,500 |
| 2025/09/04 | 1,290 | 1,305 | 1,281 | 1,303 | -6 | -0.5% | 119,300 |
| 2025/09/03 | 1,302 | 1,329 | 1,294 | 1,309 | +1 | +0.1% | 184,800 |
| 2025/09/02 | 1,342 | 1,345 | 1,303 | 1,308 | -19 | -1.4% | 151,500 |
| 2025/09/01 | 1,344 | 1,359 | 1,312 | 1,327 | -21 | -1.6% | 162,700 |
| 2025/08/29 | 1,356 | 1,357 | 1,316 | 1,348 | -10 | -0.7% | 229,400 |
| 2025/08/28 | 1,348 | 1,365 | 1,345 | 1,358 | -7 | -0.5% | 161,200 |
| 2025/08/27 | 1,377 | 1,393 | 1,360 | 1,365 | -42 | -3% | 167,300 |
| 2025/08/26 | 1,398 | 1,413 | 1,380 | 1,407 | -8 | -0.6% | 149,600 |
| 2025/08/25 | 1,404 | 1,425 | 1,400 | 1,415 | +27 | +1.9% | 251,600 |
| 2025/08/22 | 1,408 | 1,428 | 1,388 | 1,388 | -10 | -0.7% | 246,700 |
| 2025/08/21 | 1,382 | 1,407 | 1,370 | 1,398 | +10 | +0.7% | 138,300 |
| 2025/08/20 | 1,415 | 1,423 | 1,388 | 1,388 | -23 | -1.6% | 222,400 |
| 2025/08/19 | 1,403 | 1,430 | 1,386 | 1,411 | +7 | +0.5% | 333,300 |
| 2025/08/18 | 1,418 | 1,442 | 1,392 | 1,404 | -14 | -1% | 292,900 |
| 2025/08/15 | 1,463 | 1,463 | 1,407 | 1,418 | -47 | -3.2% | 155,500 |
| 2025/08/14 | 1,416 | 1,476 | 1,414 | 1,465 | +58 | +4.1% | 218,000 |
| 2025/08/13 | 1,398 | 1,423 | 1,393 | 1,407 | -2 | -0.1% | 212,000 |
| 2025/08/12 | 1,424 | 1,429 | 1,393 | 1,409 | -15 | -1.1% | 195,000 |
| 2025/08/08 | 1,440 | 1,449 | 1,416 | 1,424 | -7 | -0.5% | 158,200 |
| 2025/08/07 | 1,385 | 1,435 | 1,372 | 1,431 | +32 | +2.3% | 283,000 |
| 2025/08/06 | 1,385 | 1,420 | 1,384 | 1,399 | +2 | +0.1% | 254,400 |
| 2025/08/05 | 1,402 | 1,431 | 1,386 | 1,397 | -11 | -0.8% | 238,700 |
| 2025/08/04 | 1,380 | 1,413 | 1,379 | 1,408 | +14 | +1% | 202,200 |
| 2025/08/01 | 1,416 | 1,418 | 1,372 | 1,394 | -32 | -2.2% | 285,300 |
| 2025/07/31 | 1,433 | 1,433 | 1,385 | 1,426 | -7 | -0.5% | 291,800 |
| 2025/07/30 | 1,489 | 1,504 | 1,413 | 1,433 | -31 | -2.1% | 492,400 |
| 2025/07/29 | 1,480 | 1,489 | 1,431 | 1,464 | +44 | +3.1% | 771,700 |
| 2025/07/28 | 1,280 | 1,499 | 1,280 | 1,420 | +144 | +11.3% | 1,378,100 |
| 2025/07/25 | 1,275 | 1,294 | 1,272 | 1,276 | -13 | -1% | 146,200 |
| 2025/07/24 | 1,280 | 1,295 | 1,275 | 1,289 | +30 | +2.4% | 126,600 |
| 2025/07/23 | 1,246 | 1,262 | 1,240 | 1,259 | +25 | +2% | 152,500 |
| 2025/07/22 | 1,220 | 1,247 | 1,210 | 1,234 | +15 | +1.2% | 93,900 |
| 2025/07/18 | 1,256 | 1,263 | 1,210 | 1,219 | -32 | -2.6% | 90,800 |
| 2025/07/17 | 1,244 | 1,271 | 1,244 | 1,251 | -4 | -0.3% | 72,200 |
| 2025/07/16 | 1,254 | 1,266 | 1,241 | 1,255 | -5 | -0.4% | 78,000 |
| 2025/07/15 | 1,278 | 1,282 | 1,260 | 1,260 | -7 | -0.6% | 69,100 |
| 2025/07/14 | 1,298 | 1,298 | 1,263 | 1,267 | -21 | -1.6% | 65,200 |
| 2025/07/11 | 1,302 | 1,314 | 1,280 | 1,288 | -27 | -2.1% | 124,800 |
| 2025/07/10 | 1,283 | 1,318 | 1,267 | 1,315 | +36 | +2.8% | 157,300 |
| 2025/07/09 | 1,273 | 1,284 | 1,272 | 1,279 | -1 | -0.1% | 71,600 |
| 2025/07/08 | 1,266 | 1,285 | 1,256 | 1,280 | +15 | +1.2% | 89,600 |
| 2025/07/07 | 1,272 | 1,279 | 1,256 | 1,265 | -6 | -0.5% | 139,800 |
| 2025/07/04 | 1,278 | 1,297 | 1,271 | 1,271 | -7 | -0.5% | 63,200 |
1～
50
件表示中 / 1092件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＴＡＬＩＣＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＴＡＬＩＣＯ | 139,800円 | +9.9% | +15.3% | 0.79% | 19.78倍 | 3.97倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
| ケアネット | 112,800円 | +11.8% | +0.1% | 0.00% | 31.15倍 | 4.48倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| フィットイージ | 316,000円 | +37.9% | +39.4% | 0.76% | 33.92倍 | 14.85倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| エラン | 82,500円 | +24.2% | +33.7% | 1.82% | 16.14倍 | 3.88倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 21,100円 | +63.9% | +10.9% | 1.42% | 24.68倍 | 1.74倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
