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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 4,160 | 4,215 | 4,100 | 4,155 | +45 | +1.1% | 49,100 |
| 2021/12/15 | 4,105 | 4,140 | 4,045 | 4,110 | -25 | -0.6% | 56,100 |
| 2021/12/14 | 4,200 | 4,255 | 4,080 | 4,135 | -95 | -2.2% | 46,400 |
| 2021/12/13 | 4,390 | 4,390 | 4,200 | 4,230 | -165 | -3.8% | 59,200 |
| 2021/12/10 | 4,505 | 4,525 | 4,380 | 4,395 | -170 | -3.7% | 59,000 |
| 2021/12/09 | 4,390 | 4,575 | 4,335 | 4,565 | +270 | +6.3% | 101,400 |
| 2021/12/08 | 4,330 | 4,380 | 4,180 | 4,295 | +45 | +1.1% | 97,300 |
| 2021/12/07 | 4,045 | 4,250 | 4,045 | 4,250 | +285 | +7.2% | 96,000 |
| 2021/12/06 | 4,000 | 4,090 | 3,935 | 3,965 | -10 | -0.3% | 73,900 |
| 2021/12/03 | 3,860 | 3,990 | 3,860 | 3,975 | +145 | +3.8% | 61,800 |
| 2021/12/02 | 3,865 | 3,985 | 3,820 | 3,830 | -100 | -2.5% | 78,100 |
| 2021/12/01 | 4,260 | 4,270 | 3,910 | 3,930 | -260 | -6.2% | 150,800 |
| 2021/11/30 | 4,205 | 4,285 | 4,135 | 4,190 | +55 | +1.3% | 115,800 |
| 2021/11/29 | 4,100 | 4,260 | 4,080 | 4,135 | -35 | -0.8% | 78,300 |
| 2021/11/26 | 4,125 | 4,225 | 4,125 | 4,170 | -55 | -1.3% | 93,300 |
| 2021/11/25 | 4,165 | 4,245 | 4,065 | 4,225 | +95 | +2.3% | 135,900 |
| 2021/11/24 | 4,000 | 4,135 | 3,960 | 4,130 | +100 | +2.5% | 59,900 |
| 2021/11/22 | 4,065 | 4,105 | 3,945 | 4,030 | -105 | -2.5% | 54,800 |
| 2021/11/19 | 4,165 | 4,280 | 4,030 | 4,135 | +125 | +3.1% | 159,100 |
| 2021/11/18 | 4,060 | 4,255 | 4,005 | 4,010 | -70 | -1.7% | 120,400 |
| 2021/11/17 | 4,190 | 4,285 | 4,025 | 4,080 | ±0 | ±0% | 103,600 |
| 2021/11/16 | 3,965 | 4,115 | 3,900 | 4,080 | +115 | +2.9% | 75,400 |
| 2021/11/15 | 3,995 | 4,040 | 3,935 | 3,965 | +85 | +2.2% | 85,300 |
| 2021/11/12 | 3,665 | 3,880 | 3,665 | 3,880 | +245 | +6.7% | 74,100 |
| 2021/11/11 | 3,795 | 3,850 | 3,625 | 3,635 | -135 | -3.6% | 79,300 |
| 2021/11/10 | 3,660 | 3,785 | 3,620 | 3,770 | +165 | +4.6% | 64,100 |
| 2021/11/09 | 3,715 | 3,800 | 3,600 | 3,605 | -80 | -2.2% | 61,100 |
| 2021/11/08 | 3,500 | 3,745 | 3,500 | 3,685 | +195 | +5.6% | 120,200 |
| 2021/11/05 | 3,405 | 3,490 | 3,405 | 3,490 | +90 | +2.6% | 38,000 |
| 2021/11/04 | 3,375 | 3,450 | 3,340 | 3,400 | +90 | +2.7% | 63,000 |
| 2021/11/02 | 3,170 | 3,370 | 3,150 | 3,310 | -140 | -4.1% | 233,000 |
| 2021/11/01 | 3,550 | 3,550 | 3,395 | 3,450 | +25 | +0.7% | 88,100 |
| 2021/10/29 | 3,405 | 3,475 | 3,350 | 3,425 | +5 | +0.1% | 46,600 |
| 2021/10/28 | 3,415 | 3,495 | 3,385 | 3,420 | +40 | +1.2% | 66,600 |
| 2021/10/27 | 3,275 | 3,390 | 3,275 | 3,380 | +120 | +3.7% | 64,200 |
| 2021/10/26 | 3,235 | 3,275 | 3,195 | 3,260 | +60 | +1.9% | 34,900 |
| 2021/10/25 | 3,230 | 3,230 | 3,165 | 3,200 | -70 | -2.1% | 55,400 |
| 2021/10/22 | 3,165 | 3,315 | 3,155 | 3,270 | +150 | +4.8% | 96,500 |
| 2021/10/21 | 3,095 | 3,150 | 3,060 | 3,120 | +15 | +0.5% | 62,300 |
| 2021/10/20 | 3,195 | 3,210 | 3,085 | 3,105 | -90 | -2.8% | 85,000 |
| 2021/10/19 | 3,275 | 3,275 | 3,100 | 3,195 | -75 | -2.3% | 100,000 |
| 2021/10/18 | 3,195 | 3,295 | 3,140 | 3,270 | +75 | +2.3% | 108,500 |
| 2021/10/15 | 3,335 | 3,340 | 3,175 | 3,195 | -120 | -3.6% | 83,600 |
| 2021/10/14 | 3,260 | 3,340 | 3,240 | 3,315 | +50 | +1.5% | 52,700 |
| 2021/10/13 | 3,195 | 3,285 | 3,185 | 3,265 | +65 | +2% | 41,700 |
| 2021/10/12 | 3,150 | 3,265 | 3,115 | 3,200 | +45 | +1.4% | 76,600 |
| 2021/10/11 | 3,125 | 3,190 | 3,055 | 3,155 | +10 | +0.3% | 83,000 |
| 2021/10/08 | 3,170 | 3,205 | 3,125 | 3,145 | -25 | -0.8% | 83,700 |
| 2021/10/07 | 3,230 | 3,295 | 3,135 | 3,170 | -95 | -2.9% | 89,600 |
| 2021/10/06 | 3,385 | 3,430 | 3,245 | 3,265 | -50 | -1.5% | 75,200 |
901～
950
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
