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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 5,420 | 5,430 | 5,230 | 5,270 | -150 | -2.8% | 29,700 |
| 2021/06/03 | 5,540 | 5,540 | 5,410 | 5,420 | -100 | -1.8% | 27,500 |
| 2021/06/02 | 5,520 | 5,550 | 5,460 | 5,520 | +20 | +0.4% | 16,300 |
| 2021/06/01 | 5,380 | 5,500 | 5,330 | 5,500 | +160 | +3% | 34,500 |
| 2021/05/31 | 5,360 | 5,510 | 5,300 | 5,340 | ±0 | ±0% | 27,300 |
| 2021/05/28 | 5,300 | 5,370 | 5,150 | 5,340 | +230 | +4.5% | 41,400 |
| 2021/05/27 | 5,300 | 5,380 | 5,100 | 5,110 | -250 | -4.7% | 61,600 |
| 2021/05/26 | 5,360 | 5,410 | 5,270 | 5,360 | -100 | -1.8% | 40,500 |
| 2021/05/25 | 5,460 | 5,490 | 5,360 | 5,460 | -30 | -0.5% | 44,100 |
| 2021/05/24 | 5,570 | 5,650 | 5,420 | 5,490 | -230 | -4% | 62,400 |
| 2021/05/21 | 5,590 | 5,760 | 5,490 | 5,720 | +190 | +3.4% | 45,100 |
| 2021/05/20 | 5,400 | 5,600 | 5,400 | 5,530 | +60 | +1.1% | 31,600 |
| 2021/05/19 | 5,300 | 5,510 | 5,280 | 5,470 | +70 | +1.3% | 40,200 |
| 2021/05/18 | 5,640 | 5,700 | 5,200 | 5,400 | -250 | -4.4% | 101,500 |
| 2021/05/17 | 5,780 | 5,870 | 5,560 | 5,650 | +160 | +2.9% | 74,500 |
| 2021/05/14 | 5,500 | 5,570 | 5,330 | 5,490 | +190 | +3.6% | 75,600 |
| 2021/05/13 | 5,340 | 5,380 | 5,250 | 5,300 | -130 | -2.4% | 55,200 |
| 2021/05/12 | 5,140 | 5,500 | 5,140 | 5,430 | +290 | +5.6% | 116,500 |
| 2021/05/11 | 5,100 | 5,300 | 4,950 | 5,140 | +520 | +11.3% | 133,800 |
| 2021/05/10 | 4,580 | 4,645 | 4,580 | 4,620 | +65 | +1.4% | 5,600 |
| 2021/05/07 | 4,565 | 4,610 | 4,535 | 4,555 | -45 | -1% | 8,000 |
| 2021/05/06 | 4,630 | 4,675 | 4,550 | 4,600 | -95 | -2% | 18,900 |
| 2021/04/30 | 4,730 | 4,730 | 4,615 | 4,695 | -35 | -0.7% | 20,600 |
| 2021/04/28 | 4,640 | 4,730 | 4,580 | 4,730 | +160 | +3.5% | 19,800 |
| 2021/04/27 | 4,885 | 4,900 | 4,560 | 4,570 | -245 | -5.1% | 31,600 |
| 2021/04/26 | 4,700 | 4,875 | 4,630 | 4,815 | +185 | +4% | 38,400 |
| 2021/04/23 | 4,580 | 4,720 | 4,515 | 4,630 | +30 | +0.7% | 31,700 |
| 2021/04/22 | 4,680 | 4,715 | 4,595 | 4,600 | -80 | -1.7% | 24,100 |
| 2021/04/21 | 4,400 | 4,690 | 4,380 | 4,680 | +240 | +5.4% | 50,400 |
| 2021/04/20 | 4,465 | 4,520 | 4,425 | 4,440 | -95 | -2.1% | 19,200 |
| 2021/04/19 | 4,340 | 4,570 | 4,275 | 4,535 | +350 | +8.4% | 65,100 |
| 2021/04/16 | 4,245 | 4,245 | 4,160 | 4,185 | +40 | +1% | 9,500 |
| 2021/04/15 | 4,100 | 4,150 | 4,050 | 4,145 | +70 | +1.7% | 13,600 |
| 2021/04/14 | 4,130 | 4,130 | 4,030 | 4,075 | +15 | +0.4% | 7,900 |
| 2021/04/13 | 4,105 | 4,160 | 4,060 | 4,060 | -80 | -1.9% | 11,400 |
| 2021/04/12 | 4,225 | 4,225 | 4,100 | 4,140 | -15 | -0.4% | 13,500 |
| 2021/04/09 | 4,135 | 4,200 | 4,110 | 4,155 | +30 | +0.7% | 12,100 |
| 2021/04/08 | 4,220 | 4,220 | 4,125 | 4,125 | -165 | -3.8% | 21,600 |
| 2021/04/07 | 4,120 | 4,290 | 4,030 | 4,290 | +100 | +2.4% | 36,700 |
| 2021/04/06 | 4,265 | 4,280 | 4,155 | 4,190 | -165 | -3.8% | 39,200 |
| 2021/04/05 | 4,410 | 4,415 | 4,220 | 4,355 | -5 | -0.1% | 24,600 |
| 2021/04/02 | 4,050 | 4,385 | 4,050 | 4,360 | +310 | +7.7% | 23,800 |
| 2021/04/01 | 4,185 | 4,185 | 4,010 | 4,050 | - | - | 11,300 |
1001～
1043
件表示中 / 1043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 | 127,100円 | +9.9% | +15.3% | 0.87% | 18.07倍 | 3.62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 |
| 早稲アカ | 248,600円 | +7.5% | +3.6% | 2.01% | 17.75倍 | 3.03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 | 53,800円 | +1.8% | -2.6% | 2.23% | 12.29倍 | 2.36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 |
| ＴＷＯＳＴＯＮＥ | 101,000円 | +30.2% | +124.9% | 0.05% | 75.71倍 | 12.93倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ぴ あ | 280,000円 | +3.6% | +34.6% | 0.36% | 18.64倍 | 5.93倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
