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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,226 | 1,252 | 1,226 | 1,249 | +9 | +0.7% | 163,200 |
| 2025/04/30 | 1,226 | 1,246 | 1,225 | 1,240 | -1 | -0.1% | 176,400 |
| 2025/04/28 | 1,225 | 1,241 | 1,220 | 1,241 | +23 | +1.9% | 202,800 |
| 2025/04/25 | 1,240 | 1,248 | 1,210 | 1,218 | +4 | +0.3% | 203,200 |
| 2025/04/24 | 1,257 | 1,257 | 1,208 | 1,214 | -29 | -2.3% | 150,000 |
| 2025/04/23 | 1,247 | 1,259 | 1,233 | 1,243 | -3 | -0.2% | 92,500 |
| 2025/04/22 | 1,238 | 1,251 | 1,231 | 1,246 | +2 | +0.2% | 176,600 |
| 2025/04/21 | 1,202 | 1,249 | 1,202 | 1,244 | +33 | +2.7% | 233,400 |
| 2025/04/18 | 1,180 | 1,211 | 1,172 | 1,211 | +45 | +3.9% | 139,600 |
| 2025/04/17 | 1,170 | 1,182 | 1,142 | 1,166 | +6 | +0.5% | 207,400 |
| 2025/04/16 | 1,167 | 1,183 | 1,149 | 1,160 | +20 | +1.8% | 209,700 |
| 2025/04/15 | 1,151 | 1,165 | 1,136 | 1,140 | -7 | -0.6% | 135,000 |
| 2025/04/14 | 1,145 | 1,164 | 1,136 | 1,147 | +3 | +0.3% | 153,800 |
| 2025/04/11 | 1,110 | 1,149 | 1,098 | 1,144 | +23 | +2.1% | 167,300 |
| 2025/04/10 | 1,111 | 1,130 | 1,109 | 1,121 | +61 | +5.8% | 160,000 |
| 2025/04/09 | 1,055 | 1,072 | 1,029 | 1,060 | -25 | -2.3% | 180,300 |
| 2025/04/08 | 1,068 | 1,110 | 1,068 | 1,085 | +69 | +6.8% | 309,900 |
| 2025/04/07 | 993 | 1,038 | 977 | 1,016 | -53 | -5% | 297,000 |
| 2025/04/04 | 1,106 | 1,120 | 1,051 | 1,069 | -60 | -5.3% | 224,200 |
| 2025/04/03 | 1,082 | 1,158 | 1,080 | 1,129 | +17 | +1.5% | 222,100 |
| 2025/04/02 | 1,116 | 1,124 | 1,103 | 1,112 | +17 | +1.6% | 152,800 |
| 2025/04/01 | 1,126 | 1,145 | 1,095 | 1,095 | -16 | -1.4% | 107,200 |
| 2025/03/31 | 1,139 | 1,158 | 1,109 | 1,111 | -19 | -1.7% | 140,300 |
| 2025/03/28 | 1,170 | 1,184 | 1,124 | 1,130 | -35 | -3% | 214,800 |
| 2025/03/27 | 1,114 | 1,165 | 1,113 | 1,165 | +49 | +4.4% | 180,600 |
| 2025/03/26 | 1,112 | 1,130 | 1,102 | 1,116 | +8 | +0.7% | 84,500 |
| 2025/03/25 | 1,101 | 1,108 | 1,073 | 1,108 | +19 | +1.7% | 89,500 |
| 2025/03/24 | 1,100 | 1,103 | 1,076 | 1,089 | -3 | -0.3% | 62,200 |
| 2025/03/21 | 1,096 | 1,096 | 1,078 | 1,092 | -5 | -0.5% | 68,800 |
| 2025/03/19 | 1,124 | 1,131 | 1,097 | 1,097 | -27 | -2.4% | 43,800 |
| 2025/03/18 | 1,097 | 1,135 | 1,093 | 1,124 | +27 | +2.5% | 65,400 |
| 2025/03/17 | 1,100 | 1,115 | 1,093 | 1,097 | -3 | -0.3% | 68,500 |
| 2025/03/14 | 1,067 | 1,100 | 1,061 | 1,100 | +38 | +3.6% | 89,200 |
| 2025/03/13 | 1,071 | 1,082 | 1,058 | 1,062 | -4 | -0.4% | 86,200 |
| 2025/03/12 | 1,094 | 1,113 | 1,051 | 1,066 | -26 | -2.4% | 128,100 |
| 2025/03/11 | 1,091 | 1,102 | 1,065 | 1,092 | -29 | -2.6% | 189,800 |
| 2025/03/10 | 1,126 | 1,135 | 1,102 | 1,121 | +25 | +2.3% | 153,100 |
| 2025/03/07 | 1,090 | 1,110 | 1,088 | 1,096 | -20 | -1.8% | 133,300 |
| 2025/03/06 | 1,091 | 1,118 | 1,091 | 1,116 | +23 | +2.1% | 56,000 |
| 2025/03/05 | 1,110 | 1,111 | 1,092 | 1,093 | -4 | -0.4% | 135,300 |
| 2025/03/04 | 1,080 | 1,111 | 1,073 | 1,097 | +16 | +1.5% | 124,900 |
| 2025/03/03 | 1,071 | 1,106 | 1,068 | 1,081 | +8 | +0.7% | 146,900 |
| 2025/02/28 | 1,079 | 1,094 | 1,055 | 1,073 | -17 | -1.6% | 179,800 |
| 2025/02/27 | 1,077 | 1,095 | 1,077 | 1,090 | -5 | -0.5% | 102,600 |
| 2025/02/26 | 1,096 | 1,096 | 1,074 | 1,095 | -5 | -0.5% | 189,100 |
| 2025/02/25 | 1,117 | 1,125 | 1,083 | 1,100 | -16 | -1.4% | 347,200 |
| 2025/02/21 | 1,146 | 1,146 | 1,112 | 1,116 | -42 | -3.6% | 296,100 |
| 2025/02/20 | 1,192 | 1,200 | 1,148 | 1,158 | -29 | -2.4% | 232,800 |
| 2025/02/19 | 1,173 | 1,190 | 1,156 | 1,187 | +25 | +2.2% | 204,400 |
| 2025/02/18 | 1,140 | 1,174 | 1,133 | 1,162 | +22 | +1.9% | 92,300 |
1～
50
件表示中 / 999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 | 124,900円 | +19.2% | -34.1% | 0.72% | 24.78倍 | 4.28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 |
| ポラリスＨＤ | 19,400円 | +15.3% | -42.5% | 1.55% | 30.22倍 | 5.45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 |
| 三協フロン | 192,000円 | +5.0% | -1.5% | 4.17% | 8.37倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| エラン | 73,100円 | +24.2% | +33.7% | 2.05% | 14.30倍 | 3.54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 |
| スバル興 | 332,000円 | -3.1% | -7.1% | 2.41% | 14.13倍 | 1.21倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム
