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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,265 | 1,278 | 1,252 | 1,278 | +17 | +1.3% | 137,700 |
| 2025/07/02 | 1,253 | 1,273 | 1,253 | 1,261 | +9 | +0.7% | 81,100 |
| 2025/07/01 | 1,265 | 1,270 | 1,245 | 1,252 | -13 | -1% | 83,300 |
| 2025/06/30 | 1,250 | 1,268 | 1,250 | 1,265 | +20 | +1.6% | 81,400 |
| 2025/06/27 | 1,252 | 1,260 | 1,234 | 1,245 | -7 | -0.6% | 99,000 |
| 2025/06/26 | 1,274 | 1,280 | 1,248 | 1,252 | -22 | -1.7% | 79,200 |
| 2025/06/25 | 1,259 | 1,277 | 1,223 | 1,274 | +20 | +1.6% | 101,200 |
| 2025/06/24 | 1,220 | 1,262 | 1,215 | 1,254 | +45 | +3.7% | 125,400 |
| 2025/06/23 | 1,215 | 1,219 | 1,200 | 1,209 | -7 | -0.6% | 85,000 |
| 2025/06/20 | 1,225 | 1,246 | 1,209 | 1,216 | -9 | -0.7% | 250,200 |
| 2025/06/19 | 1,234 | 1,239 | 1,224 | 1,225 | -12 | -1% | 68,100 |
| 2025/06/18 | 1,238 | 1,243 | 1,228 | 1,237 | -3 | -0.2% | 95,000 |
| 2025/06/17 | 1,250 | 1,255 | 1,238 | 1,240 | -10 | -0.8% | 92,000 |
| 2025/06/16 | 1,258 | 1,260 | 1,242 | 1,250 | +1 | +0.1% | 134,400 |
| 2025/06/13 | 1,267 | 1,279 | 1,245 | 1,249 | -18 | -1.4% | 82,200 |
| 2025/06/12 | 1,269 | 1,280 | 1,255 | 1,267 | -3 | -0.2% | 107,100 |
| 2025/06/11 | 1,275 | 1,278 | 1,258 | 1,270 | -7 | -0.5% | 146,500 |
| 2025/06/10 | 1,326 | 1,330 | 1,270 | 1,277 | -49 | -3.7% | 169,000 |
| 2025/06/09 | 1,342 | 1,346 | 1,316 | 1,326 | -8 | -0.6% | 94,400 |
| 2025/06/06 | 1,344 | 1,347 | 1,330 | 1,334 | +4 | +0.3% | 100,800 |
| 2025/06/05 | 1,324 | 1,334 | 1,320 | 1,330 | -3 | -0.2% | 95,600 |
| 2025/06/04 | 1,353 | 1,357 | 1,323 | 1,333 | -20 | -1.5% | 114,900 |
| 2025/06/03 | 1,347 | 1,360 | 1,338 | 1,353 | +17 | +1.3% | 133,500 |
| 2025/06/02 | 1,325 | 1,340 | 1,325 | 1,336 | +4 | +0.3% | 85,600 |
| 2025/05/30 | 1,325 | 1,348 | 1,322 | 1,332 | +3 | +0.2% | 116,400 |
| 2025/05/29 | 1,322 | 1,331 | 1,321 | 1,329 | +4 | +0.3% | 76,100 |
| 2025/05/28 | 1,349 | 1,349 | 1,323 | 1,325 | -7 | -0.5% | 72,800 |
| 2025/05/27 | 1,321 | 1,340 | 1,321 | 1,332 | +7 | +0.5% | 116,700 |
| 2025/05/26 | 1,311 | 1,337 | 1,311 | 1,325 | +6 | +0.5% | 102,200 |
| 2025/05/23 | 1,349 | 1,373 | 1,312 | 1,319 | -10 | -0.8% | 150,900 |
1～
50
件表示中 / 1062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 | 139,400円 | +9.9% | +15.3% | 0.79% | 19.82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 |
| ベクトル | 112,000円 | +6.3% | +8.4% | 2.95% | 10.51倍 | 3.10倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| アンビス | 52,500円 | +26.3% | -21.7% | 0.76% | 8.82倍 | 1.54倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| 早稲アカ | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52倍 | 3.16倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＪＰＨＤ | 54,900円 | +1.8% | -2.6% | 2.19% | 12.55倍 | 2.41倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
