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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 2,935 | 2,935 | 2,768 | 2,829 | -106 | -3.6% | 73,600 |
| 2022/03/02 | 2,888 | 2,978 | 2,846 | 2,935 | +18 | +0.6% | 72,300 |
| 2022/03/01 | 2,852 | 2,950 | 2,752 | 2,917 | +81 | +2.9% | 101,900 |
| 2022/02/28 | 2,851 | 2,880 | 2,756 | 2,836 | -23 | -0.8% | 77,000 |
| 2022/02/25 | 2,760 | 2,877 | 2,719 | 2,859 | +233 | +8.9% | 111,200 |
| 2022/02/24 | 2,599 | 2,648 | 2,550 | 2,626 | -6 | -0.2% | 136,100 |
| 2022/02/22 | 2,720 | 2,771 | 2,621 | 2,632 | -238 | -8.3% | 191,300 |
| 2022/02/21 | 2,844 | 2,886 | 2,785 | 2,870 | -91 | -3.1% | 104,600 |
| 2022/02/18 | 3,030 | 3,075 | 2,903 | 2,961 | -139 | -4.5% | 113,200 |
| 2022/02/17 | 3,075 | 3,165 | 3,050 | 3,100 | +5 | +0.2% | 62,700 |
| 2022/02/16 | 3,220 | 3,225 | 3,060 | 3,095 | -105 | -3.3% | 65,200 |
| 2022/02/15 | 3,175 | 3,265 | 3,115 | 3,200 | +35 | +1.1% | 60,600 |
| 2022/02/14 | 3,280 | 3,300 | 3,145 | 3,165 | -185 | -5.5% | 93,700 |
| 2022/02/10 | 3,335 | 3,425 | 3,230 | 3,350 | +155 | +4.9% | 149,500 |
| 2022/02/09 | 3,105 | 3,210 | 3,090 | 3,195 | +150 | +4.9% | 71,900 |
| 2022/02/08 | 3,000 | 3,180 | 2,929 | 3,045 | -15 | -0.5% | 97,500 |
| 2022/02/07 | 3,175 | 3,210 | 3,025 | 3,060 | -150 | -4.7% | 108,300 |
| 2022/02/04 | 3,100 | 3,230 | 3,070 | 3,210 | +140 | +4.6% | 111,100 |
| 2022/02/03 | 3,220 | 3,305 | 3,070 | 3,070 | -145 | -4.5% | 153,300 |
| 2022/02/02 | 3,035 | 3,225 | 3,020 | 3,215 | +185 | +6.1% | 142,300 |
| 2022/02/01 | 3,015 | 3,245 | 2,966 | 3,030 | +198 | +7% | 255,500 |
| 2022/01/31 | 2,783 | 2,919 | 2,781 | 2,832 | +52 | +1.9% | 145,600 |
| 2022/01/28 | 2,757 | 2,803 | 2,662 | 2,780 | -22 | -0.8% | 155,700 |
| 2022/01/27 | 2,980 | 3,005 | 2,768 | 2,802 | -181 | -6.1% | 187,700 |
| 2022/01/26 | 2,920 | 3,035 | 2,865 | 2,983 | +8 | +0.3% | 121,100 |
| 2022/01/25 | 3,070 | 3,100 | 2,896 | 2,975 | -95 | -3.1% | 118,900 |
| 2022/01/24 | 3,190 | 3,190 | 3,025 | 3,070 | -165 | -5.1% | 93,400 |
| 2022/01/21 | 3,250 | 3,250 | 3,135 | 3,235 | -20 | -0.6% | 75,400 |
| 2022/01/20 | 3,150 | 3,290 | 3,145 | 3,255 | +105 | +3.3% | 65,000 |
| 2022/01/19 | 3,120 | 3,220 | 3,110 | 3,150 | -15 | -0.5% | 134,900 |
| 2022/01/18 | 3,150 | 3,290 | 3,010 | 3,165 | -5 | -0.2% | 117,100 |
| 2022/01/17 | 3,115 | 3,230 | 3,100 | 3,170 | +55 | +1.8% | 74,400 |
| 2022/01/14 | 3,145 | 3,210 | 3,025 | 3,115 | -155 | -4.7% | 231,300 |
| 2022/01/13 | 3,505 | 3,510 | 3,245 | 3,270 | -300 | -8.4% | 134,600 |
| 2022/01/12 | 3,460 | 3,590 | 3,420 | 3,570 | +290 | +8.8% | 118,100 |
| 2022/01/11 | 3,300 | 3,310 | 3,145 | 3,280 | -75 | -2.2% | 148,000 |
| 2022/01/07 | 3,395 | 3,440 | 3,240 | 3,355 | +30 | +0.9% | 106,500 |
| 2022/01/06 | 3,365 | 3,415 | 3,225 | 3,325 | -180 | -5.1% | 192,100 |
| 2022/01/05 | 3,905 | 3,910 | 3,450 | 3,505 | -455 | -11.5% | 188,000 |
| 2022/01/04 | 4,095 | 4,095 | 3,830 | 3,960 | -80 | -2% | 66,800 |
| 2021/12/30 | 4,250 | 4,250 | 4,025 | 4,040 | -200 | -4.7% | 36,300 |
| 2021/12/29 | 4,180 | 4,275 | 4,155 | 4,240 | +65 | +1.6% | 34,000 |
| 2021/12/28 | 4,170 | 4,225 | 4,095 | 4,175 | +50 | +1.2% | 37,100 |
| 2021/12/27 | 4,120 | 4,155 | 4,050 | 4,125 | -10 | -0.2% | 34,600 |
| 2021/12/24 | 4,125 | 4,225 | 4,105 | 4,135 | +45 | +1.1% | 35,400 |
| 2021/12/23 | 4,080 | 4,115 | 4,010 | 4,090 | +65 | +1.6% | 27,700 |
| 2021/12/22 | 4,025 | 4,035 | 3,905 | 4,025 | ±0 | ±0% | 36,400 |
| 2021/12/21 | 3,935 | 4,035 | 3,870 | 4,025 | +160 | +4.1% | 37,800 |
| 2021/12/20 | 3,905 | 4,025 | 3,860 | 3,865 | -55 | -1.4% | 61,300 |
| 2021/12/17 | 4,145 | 4,145 | 3,855 | 3,920 | -235 | -5.7% | 115,000 |
851～
900
件表示中 / 1075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% | 19.82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 |
| ポラリスＨＤ | 22,000円 | +63.9% | +10.9% | 1.36% | 25.70倍 | 1.82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 |
| エラン | 84,200円 | +24.2% | +33.7% | 1.78% | 16.48倍 | 3.96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 |
| 三協フロン | 206,700円 | -1.1% | -2.1% | 4.11% | 8.67倍 | 0.94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 |
| スバル興 | 352,000円 | -3.1% | -7.1% | 2.27% | 15.00倍 | 1.28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
