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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
件表示中 / 1062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 | 139,400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 |
| ベクトル | 112,000円 | +6.3% | +8.4% | 2.95% | 10.51倍 | 3.10倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| アンビス | 52,500円 | +26.3% | -21.7% | 0.76% | 8.82倍 | 1.54倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| 早稲アカ | 259,400円 | +7.5% | +3.6% | 1.93% | 18.52倍 | 3.16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 | 54,900円 | +1.8% | -2.6% | 2.19% | 12.55倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
