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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 922 | 936 | 909 | 935 | +6 | +0.6% | 326,300 |
| 2024/11/20 | 965 | 970 | 922 | 929 | -24 | -2.5% | 294,800 |
| 2024/11/19 | 950 | 958 | 940 | 953 | -5 | -0.5% | 462,400 |
| 2024/11/18 | 947 | 967 | 945 | 958 | +2 | +0.2% | 183,600 |
| 2024/11/15 | 950 | 966 | 949 | 956 | -3 | -0.3% | 325,200 |
| 2024/11/14 | 1,008 | 1,008 | 959 | 959 | -49 | -4.9% | 387,900 |
| 2024/11/13 | 1,022 | 1,027 | 1,003 | 1,008 | -19 | -1.9% | 321,300 |
| 2024/11/12 | 1,013 | 1,039 | 1,009 | 1,027 | -16 | -1.5% | 276,000 |
| 2024/11/11 | 999 | 1,043 | 999 | 1,043 | -12 | -1.1% | 360,100 |
| 2024/11/08 | 1,100 | 1,101 | 1,053 | 1,055 | -52 | -4.7% | 298,000 |
| 2024/11/07 | 1,148 | 1,154 | 1,092 | 1,107 | -43 | -3.7% | 442,800 |
| 2024/11/06 | 1,141 | 1,150 | 1,116 | 1,150 | +16 | +1.4% | 219,100 |
| 2024/11/05 | 1,107 | 1,136 | 1,100 | 1,134 | +27 | +2.4% | 199,500 |
| 2024/11/01 | 1,091 | 1,122 | 1,071 | 1,107 | +7 | +0.6% | 292,000 |
| 2024/10/31 | 1,096 | 1,111 | 1,075 | 1,100 | -13 | -1.2% | 352,400 |
| 2024/10/30 | 1,096 | 1,143 | 1,086 | 1,113 | +18 | +1.6% | 737,000 |
| 2024/10/29 | 1,047 | 1,101 | 1,035 | 1,095 | -102 | -8.5% | 1,709,600 |
| 2024/10/28 | 1,179 | 1,221 | 1,176 | 1,197 | +21 | +1.8% | 174,600 |
| 2024/10/25 | 1,190 | 1,198 | 1,163 | 1,176 | +3 | +0.3% | 177,900 |
| 2024/10/24 | 1,171 | 1,179 | 1,151 | 1,173 | +4 | +0.3% | 138,000 |
| 2024/10/23 | 1,177 | 1,179 | 1,148 | 1,169 | -21 | -1.8% | 231,700 |
| 2024/10/22 | 1,253 | 1,253 | 1,182 | 1,190 | -77 | -6.1% | 275,500 |
| 2024/10/21 | 1,220 | 1,269 | 1,212 | 1,267 | +57 | +4.7% | 311,900 |
| 2024/10/18 | 1,223 | 1,238 | 1,204 | 1,210 | -5 | -0.4% | 88,800 |
| 2024/10/17 | 1,241 | 1,261 | 1,215 | 1,215 | -23 | -1.9% | 157,600 |
| 2024/10/16 | 1,241 | 1,268 | 1,226 | 1,238 | -15 | -1.2% | 135,900 |
| 2024/10/15 | 1,272 | 1,273 | 1,249 | 1,253 | -11 | -0.9% | 100,200 |
| 2024/10/11 | 1,263 | 1,286 | 1,262 | 1,264 | -3 | -0.2% | 113,200 |
| 2024/10/10 | 1,278 | 1,289 | 1,255 | 1,267 | -10 | -0.8% | 96,400 |
| 2024/10/09 | 1,250 | 1,293 | 1,250 | 1,277 | +37 | +3% | 168,600 |
| 2024/10/08 | 1,242 | 1,262 | 1,236 | 1,240 | -18 | -1.4% | 180,600 |
| 2024/10/07 | 1,209 | 1,285 | 1,200 | 1,258 | +75 | +6.3% | 310,400 |
| 2024/10/04 | 1,210 | 1,224 | 1,180 | 1,183 | -27 | -2.2% | 250,600 |
| 2024/10/03 | 1,215 | 1,225 | 1,205 | 1,210 | +13 | +1.1% | 123,000 |
| 2024/10/02 | 1,218 | 1,236 | 1,196 | 1,197 | -32 | -2.6% | 148,900 |
| 2024/10/01 | 1,251 | 1,253 | 1,216 | 1,229 | -17 | -1.4% | 113,400 |
| 2024/09/30 | 1,232 | 1,262 | 1,230 | 1,246 | -16 | -1.3% | 185,400 |
| 2024/09/27 | 1,280 | 1,312 | 1,254 | 1,262 | -10 | -0.8% | 204,800 |
| 2024/09/26 | 1,247 | 1,272 | 1,238 | 1,272 | +24 | +1.9% | 127,300 |
| 2024/09/25 | 1,221 | 1,269 | 1,220 | 1,248 | +27 | +2.2% | 167,100 |
| 2024/09/24 | 1,233 | 1,235 | 1,218 | 1,221 | -9 | -0.7% | 200,900 |
| 2024/09/20 | 1,243 | 1,257 | 1,230 | 1,230 | +10 | +0.8% | 321,200 |
| 2024/09/19 | 1,204 | 1,232 | 1,201 | 1,220 | +38 | +3.2% | 256,800 |
| 2024/09/18 | 1,190 | 1,190 | 1,161 | 1,182 | -9 | -0.8% | 193,200 |
| 2024/09/17 | 1,187 | 1,205 | 1,166 | 1,191 | +6 | +0.5% | 132,700 |
| 2024/09/13 | 1,195 | 1,197 | 1,172 | 1,185 | -12 | -1% | 118,700 |
| 2024/09/12 | 1,191 | 1,209 | 1,181 | 1,197 | +3 | +0.3% | 233,900 |
| 2024/09/11 | 1,225 | 1,237 | 1,182 | 1,194 | -39 | -3.2% | 261,300 |
| 2024/09/10 | 1,239 | 1,242 | 1,221 | 1,233 | -3 | -0.2% | 187,500 |
| 2024/09/09 | 1,225 | 1,256 | 1,204 | 1,236 | -15 | -1.2% | 255,900 |
201～
250
件表示中 / 1093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% | 19.77倍 | 3.96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 |
| ケアネット | 112,900円 | +11.8% | +0.1% | 0.00% | 31.17倍 | 4.49倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| フィットイージ | 318,000円 | +37.9% | +39.4% | 0.75% | 34.14倍 | 14.94倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| エラン | 82,200円 | +24.2% | +33.7% | 1.82% | 16.09倍 | 3.87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 |
| ポラリスＨＤ | 21,200円 | +63.9% | +10.9% | 1.42% | 24.80倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
