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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,860 | 1,882 | 1,844 | 1,875 | +51 | +2.8% | 164,500 |
| 2024/04/19 | 1,923 | 1,923 | 1,816 | 1,824 | -100 | -5.2% | 227,000 |
| 2024/04/18 | 1,860 | 1,932 | 1,860 | 1,924 | +63 | +3.4% | 112,400 |
| 2024/04/17 | 1,889 | 1,889 | 1,844 | 1,861 | -30 | -1.6% | 169,100 |
| 2024/04/16 | 1,876 | 1,892 | 1,863 | 1,891 | -4 | -0.2% | 159,100 |
| 2024/04/15 | 1,911 | 1,911 | 1,867 | 1,895 | -18 | -0.9% | 123,500 |
| 2024/04/12 | 1,933 | 1,957 | 1,896 | 1,913 | -15 | -0.8% | 168,100 |
| 2024/04/11 | 1,932 | 1,937 | 1,908 | 1,928 | -38 | -1.9% | 156,200 |
| 2024/04/10 | 2,001 | 2,037 | 1,950 | 1,966 | -17 | -0.9% | 155,200 |
| 2024/04/09 | 1,981 | 1,998 | 1,968 | 1,983 | -12 | -0.6% | 132,000 |
| 2024/04/08 | 2,005 | 2,007 | 1,975 | 1,995 | +1 | +0.1% | 89,800 |
| 2024/04/05 | 1,985 | 2,007 | 1,956 | 1,994 | -9 | -0.4% | 128,900 |
| 2024/04/04 | 2,010 | 2,033 | 1,992 | 2,003 | -7 | -0.3% | 100,800 |
| 2024/04/03 | 2,012 | 2,044 | 2,005 | 2,010 | -26 | -1.3% | 82,200 |
| 2024/04/02 | 2,059 | 2,074 | 2,010 | 2,036 | -21 | -1% | 84,200 |
| 2024/04/01 | 2,115 | 2,119 | 2,055 | 2,057 | -63 | -3% | 69,500 |
| 2024/03/29 | 2,090 | 2,147 | 2,076 | 2,120 | +24 | +1.1% | 46,700 |
| 2024/03/28 | 2,097 | 2,152 | 2,083 | 2,096 | -1 | ±0% | 51,700 |
| 2024/03/27 | 2,129 | 2,129 | 2,078 | 2,097 | -11 | -0.5% | 75,700 |
| 2024/03/26 | 2,088 | 2,125 | 2,054 | 2,108 | -7 | -0.3% | 92,400 |
| 2024/03/25 | 2,201 | 2,209 | 2,115 | 2,115 | -62 | -2.8% | 89,600 |
| 2024/03/22 | 2,156 | 2,185 | 2,109 | 2,177 | -9 | -0.4% | 86,900 |
| 2024/03/21 | 2,180 | 2,232 | 2,180 | 2,186 | +23 | +1.1% | 100,400 |
| 2024/03/19 | 2,130 | 2,165 | 2,116 | 2,163 | +22 | +1% | 63,700 |
| 2024/03/18 | 2,127 | 2,193 | 2,125 | 2,141 | ±0 | ±0% | 94,300 |
| 2024/03/15 | 2,089 | 2,149 | 2,080 | 2,141 | +52 | +2.5% | 89,900 |
| 2024/03/14 | 2,077 | 2,102 | 2,032 | 2,089 | +12 | +0.6% | 90,900 |
| 2024/03/13 | 2,132 | 2,143 | 2,073 | 2,077 | -55 | -2.6% | 69,300 |
| 2024/03/12 | 2,104 | 2,155 | 2,062 | 2,132 | -11 | -0.5% | 83,200 |
| 2024/03/11 | 2,100 | 2,150 | 2,096 | 2,143 | +26 | +1.2% | 84,200 |
| 2024/03/08 | 2,073 | 2,146 | 2,065 | 2,117 | +43 | +2.1% | 116,400 |
| 2024/03/07 | 2,035 | 2,080 | 2,016 | 2,074 | +30 | +1.5% | 89,700 |
| 2024/03/06 | 2,042 | 2,089 | 2,032 | 2,044 | -1 | ±0% | 83,300 |
| 2024/03/05 | 2,109 | 2,109 | 2,045 | 2,045 | -64 | -3% | 87,700 |
| 2024/03/04 | 2,122 | 2,135 | 2,094 | 2,109 | -57 | -2.6% | 92,500 |
| 2024/03/01 | 2,220 | 2,225 | 2,149 | 2,166 | -42 | -1.9% | 90,000 |
| 2024/02/29 | 2,138 | 2,220 | 2,138 | 2,208 | +47 | +2.2% | 154,100 |
| 2024/02/28 | 2,160 | 2,204 | 2,156 | 2,161 | +13 | +0.6% | 80,800 |
| 2024/02/27 | 2,161 | 2,161 | 2,104 | 2,148 | -15 | -0.7% | 84,100 |
| 2024/02/26 | 2,117 | 2,182 | 2,085 | 2,163 | +24 | +1.1% | 79,600 |
| 2024/02/22 | 2,143 | 2,170 | 2,111 | 2,139 | +12 | +0.6% | 72,100 |
| 2024/02/21 | 2,099 | 2,142 | 2,074 | 2,127 | +2 | +0.1% | 91,100 |
| 2024/02/20 | 2,160 | 2,176 | 2,107 | 2,125 | -27 | -1.3% | 73,300 |
| 2024/02/19 | 2,080 | 2,164 | 2,080 | 2,152 | +60 | +2.9% | 77,600 |
| 2024/02/16 | 2,078 | 2,107 | 2,074 | 2,092 | +13 | +0.6% | 91,300 |
| 2024/02/15 | 2,074 | 2,093 | 2,032 | 2,079 | ±0 | ±0% | 134,300 |
| 2024/02/14 | 2,115 | 2,128 | 2,060 | 2,079 | -100 | -4.6% | 182,800 |
| 2024/02/13 | 2,206 | 2,253 | 2,179 | 2,179 | -16 | -0.7% | 157,800 |
| 2024/02/09 | 2,190 | 2,236 | 2,163 | 2,195 | +22 | +1% | 149,600 |
| 2024/02/08 | 2,167 | 2,187 | 2,097 | 2,173 | +6 | +0.3% | 173,100 |
251～
300
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 | 124,900円 | +19.2% | -34.1% | 0.72% | 24.78倍 | 4.28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 | 19,400円 | +15.3% | -42.5% | 1.55% | 30.22倍 | 5.45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 | 192,000円 | +5.0% | -1.5% | 4.17% | 8.37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 | 73,100円 | +24.2% | +33.7% | 2.05% | 14.30倍 | 3.54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 | 332,000円 | -3.1% | -7.1% | 2.41% | 14.13倍 | 1.21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
