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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,162 | 1,177 | 1,140 | 1,140 | -20 | -1.7% | 156,100 |
| 2025/02/14 | 1,170 | 1,170 | 1,142 | 1,160 | +6 | +0.5% | 133,900 |
| 2025/02/13 | 1,155 | 1,171 | 1,146 | 1,154 | -10 | -0.9% | 124,900 |
| 2025/02/12 | 1,150 | 1,173 | 1,136 | 1,164 | +6 | +0.5% | 169,200 |
| 2025/02/10 | 1,147 | 1,168 | 1,134 | 1,158 | +11 | +1% | 134,000 |
| 2025/02/07 | 1,137 | 1,176 | 1,137 | 1,147 | -5 | -0.4% | 173,000 |
| 2025/02/06 | 1,163 | 1,170 | 1,137 | 1,152 | +19 | +1.7% | 157,900 |
| 2025/02/05 | 1,147 | 1,148 | 1,120 | 1,133 | -16 | -1.4% | 372,000 |
| 2025/02/04 | 1,140 | 1,154 | 1,116 | 1,149 | +10 | +0.9% | 384,800 |
| 2025/02/03 | 1,106 | 1,141 | 1,097 | 1,139 | +32 | +2.9% | 491,700 |
| 2025/01/31 | 1,115 | 1,137 | 1,083 | 1,107 | +7 | +0.6% | 491,100 |
| 2025/01/30 | 1,073 | 1,113 | 1,043 | 1,100 | +50 | +4.8% | 612,200 |
| 2025/01/29 | 1,026 | 1,065 | 1,012 | 1,050 | +26 | +2.5% | 931,400 |
| 2025/01/28 | 950 | 1,024 | 939 | 1,024 | +150 | +17.2% | 990,400 |
| 2025/01/27 | 879 | 890 | 859 | 874 | +18 | +2.1% | 312,100 |
| 2025/01/24 | 854 | 871 | 850 | 856 | +2 | +0.2% | 148,700 |
| 2025/01/23 | 850 | 861 | 840 | 854 | -3 | -0.4% | 142,300 |
| 2025/01/22 | 850 | 864 | 843 | 857 | +7 | +0.8% | 212,600 |
| 2025/01/21 | 848 | 854 | 833 | 850 | +2 | +0.2% | 267,100 |
| 2025/01/20 | 827 | 853 | 826 | 848 | +20 | +2.4% | 201,900 |
| 2025/01/17 | 831 | 848 | 820 | 828 | +2 | +0.2% | 160,100 |
| 2025/01/16 | 820 | 830 | 814 | 826 | +11 | +1.3% | 158,900 |
| 2025/01/15 | 820 | 826 | 807 | 815 | -3 | -0.4% | 117,600 |
| 2025/01/14 | 828 | 834 | 811 | 818 | -16 | -1.9% | 155,500 |
| 2025/01/10 | 847 | 848 | 833 | 834 | -14 | -1.7% | 90,700 |
| 2025/01/09 | 840 | 850 | 831 | 848 | +4 | +0.5% | 146,100 |
| 2025/01/08 | 854 | 854 | 837 | 844 | -21 | -2.4% | 164,500 |
| 2025/01/07 | 850 | 869 | 837 | 865 | +22 | +2.6% | 260,500 |
| 2025/01/06 | 895 | 898 | 843 | 843 | -52 | -5.8% | 295,700 |
| 2024/12/30 | 890 | 913 | 890 | 895 | +5 | +0.6% | 146,500 |
| 2024/12/27 | 885 | 916 | 879 | 890 | +20 | +2.3% | 225,600 |
| 2024/12/26 | 870 | 898 | 868 | 870 | +12 | +1.4% | 263,100 |
| 2024/12/25 | 877 | 892 | 854 | 858 | -12 | -1.4% | 139,200 |
| 2024/12/24 | 891 | 898 | 870 | 870 | -20 | -2.2% | 112,800 |
| 2024/12/23 | 885 | 903 | 880 | 890 | +19 | +2.2% | 183,300 |
| 2024/12/20 | 885 | 907 | 871 | 871 | -20 | -2.2% | 159,400 |
| 2024/12/19 | 855 | 893 | 855 | 891 | +21 | +2.4% | 191,100 |
| 2024/12/18 | 887 | 894 | 870 | 870 | -11 | -1.2% | 110,800 |
| 2024/12/17 | 880 | 892 | 865 | 881 | +8 | +0.9% | 148,400 |
| 2024/12/16 | 862 | 880 | 842 | 873 | -10 | -1.1% | 488,500 |
| 2024/12/13 | 877 | 902 | 876 | 883 | -18 | -2% | 255,900 |
| 2024/12/12 | 915 | 920 | 880 | 901 | -15 | -1.6% | 307,200 |
| 2024/12/11 | 913 | 918 | 904 | 916 | ±0 | ±0% | 232,600 |
| 2024/12/10 | 924 | 930 | 915 | 916 | -10 | -1.1% | 340,000 |
| 2024/12/09 | 923 | 934 | 907 | 926 | +3 | +0.3% | 134,500 |
| 2024/12/06 | 925 | 925 | 904 | 923 | -3 | -0.3% | 231,600 |
| 2024/12/05 | 950 | 954 | 926 | 926 | -9 | -1% | 139,800 |
| 2024/12/04 | 943 | 953 | 932 | 935 | -10 | -1.1% | 145,500 |
| 2024/12/03 | 944 | 957 | 936 | 945 | +1 | +0.1% | 157,500 |
| 2024/12/02 | 937 | 955 | 937 | 944 | +9 | +1% | 90,700 |
51～
100
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 | 124,100円 | +19.2% | -34.1% | 0.73% | 24.62倍 | 4.25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 | 19,800円 | +15.3% | -42.5% | 1.52% | 30.84倍 | 5.56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 | 192,200円 | +5.0% | -1.5% | 4.16% | 8.38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 | 74,600円 | +24.2% | +33.7% | 2.01% | 14.59倍 | 3.61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 | 326,500円 | -3.1% | -7.1% | 2.45% | 13.90倍 | 1.19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
