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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,703 | 1,712 | 1,646 | 1,646 | -79 | -4.6% | 161,300 |
| 2024/07/23 | 1,748 | 1,758 | 1,713 | 1,725 | +7 | +0.4% | 52,900 |
| 2024/07/22 | 1,772 | 1,783 | 1,700 | 1,718 | -53 | -3% | 150,200 |
| 2024/07/19 | 1,752 | 1,771 | 1,726 | 1,771 | +23 | +1.3% | 166,800 |
| 2024/07/18 | 1,774 | 1,807 | 1,746 | 1,748 | -55 | -3.1% | 151,000 |
| 2024/07/17 | 1,723 | 1,803 | 1,723 | 1,803 | +117 | +6.9% | 193,400 |
| 2024/07/16 | 1,697 | 1,705 | 1,680 | 1,686 | -16 | -0.9% | 103,300 |
| 2024/07/12 | 1,641 | 1,730 | 1,628 | 1,702 | +44 | +2.7% | 162,400 |
| 2024/07/11 | 1,674 | 1,682 | 1,628 | 1,658 | +6 | +0.4% | 96,500 |
| 2024/07/10 | 1,664 | 1,664 | 1,637 | 1,652 | -24 | -1.4% | 129,200 |
| 2024/07/09 | 1,686 | 1,700 | 1,670 | 1,676 | -5 | -0.3% | 107,500 |
| 2024/07/08 | 1,704 | 1,704 | 1,675 | 1,681 | -27 | -1.6% | 84,600 |
| 2024/07/05 | 1,717 | 1,725 | 1,703 | 1,708 | +6 | +0.4% | 68,500 |
| 2024/07/04 | 1,709 | 1,716 | 1,677 | 1,702 | -9 | -0.5% | 171,700 |
| 2024/07/03 | 1,662 | 1,711 | 1,658 | 1,711 | +30 | +1.8% | 165,100 |
| 2024/07/02 | 1,658 | 1,690 | 1,633 | 1,681 | +7 | +0.4% | 199,100 |
| 2024/07/01 | 1,721 | 1,726 | 1,662 | 1,674 | -74 | -4.2% | 247,700 |
| 2024/06/28 | 1,805 | 1,808 | 1,741 | 1,748 | -47 | -2.6% | 102,100 |
| 2024/06/27 | 1,772 | 1,819 | 1,772 | 1,795 | +14 | +0.8% | 82,400 |
| 2024/06/26 | 1,761 | 1,804 | 1,761 | 1,781 | +23 | +1.3% | 108,100 |
| 2024/06/25 | 1,715 | 1,762 | 1,714 | 1,758 | +32 | +1.9% | 153,700 |
| 2024/06/24 | 1,717 | 1,744 | 1,691 | 1,726 | -13 | -0.7% | 316,200 |
| 2024/06/21 | 1,766 | 1,799 | 1,738 | 1,739 | -49 | -2.7% | 268,000 |
| 2024/06/20 | 1,816 | 1,858 | 1,777 | 1,788 | -50 | -2.7% | 167,500 |
| 2024/06/19 | 1,885 | 1,916 | 1,838 | 1,838 | -40 | -2.1% | 214,300 |
| 2024/06/18 | 1,821 | 1,916 | 1,815 | 1,878 | +76 | +4.2% | 447,500 |
| 2024/06/17 | 1,750 | 1,822 | 1,729 | 1,802 | +67 | +3.9% | 305,200 |
| 2024/06/14 | 1,697 | 1,743 | 1,675 | 1,735 | +51 | +3% | 206,800 |
| 2024/06/13 | 1,670 | 1,709 | 1,654 | 1,684 | +20 | +1.2% | 101,100 |
| 2024/06/12 | 1,657 | 1,684 | 1,642 | 1,664 | +7 | +0.4% | 88,700 |
| 2024/06/11 | 1,641 | 1,675 | 1,633 | 1,657 | -9 | -0.5% | 96,400 |
| 2024/06/10 | 1,642 | 1,678 | 1,624 | 1,666 | +8 | +0.5% | 72,700 |
| 2024/06/07 | 1,612 | 1,658 | 1,602 | 1,658 | +38 | +2.3% | 93,500 |
| 2024/06/06 | 1,640 | 1,643 | 1,615 | 1,620 | -37 | -2.2% | 162,700 |
| 2024/06/05 | 1,660 | 1,678 | 1,628 | 1,657 | -35 | -2.1% | 148,700 |
| 2024/06/04 | 1,641 | 1,710 | 1,622 | 1,692 | +34 | +2.1% | 148,700 |
| 2024/06/03 | 1,719 | 1,719 | 1,646 | 1,658 | -51 | -3% | 148,500 |
| 2024/05/31 | 1,679 | 1,714 | 1,671 | 1,709 | +22 | +1.3% | 136,500 |
| 2024/05/30 | 1,672 | 1,690 | 1,652 | 1,687 | -6 | -0.4% | 106,500 |
| 2024/05/29 | 1,715 | 1,715 | 1,672 | 1,693 | -51 | -2.9% | 190,600 |
| 2024/05/28 | 1,747 | 1,784 | 1,742 | 1,744 | -2 | -0.1% | 96,500 |
| 2024/05/27 | 1,782 | 1,782 | 1,724 | 1,746 | -27 | -1.5% | 226,700 |
| 2024/05/24 | 1,777 | 1,783 | 1,737 | 1,773 | -32 | -1.8% | 239,600 |
| 2024/05/23 | 1,871 | 1,871 | 1,798 | 1,805 | -70 | -3.7% | 248,500 |
| 2024/05/22 | 1,913 | 1,942 | 1,845 | 1,875 | -58 | -3% | 209,900 |
| 2024/05/21 | 1,941 | 1,979 | 1,929 | 1,933 | +3 | +0.2% | 108,700 |
| 2024/05/20 | 1,902 | 1,942 | 1,891 | 1,930 | +21 | +1.1% | 62,200 |
| 2024/05/17 | 1,900 | 1,926 | 1,890 | 1,909 | +6 | +0.3% | 55,200 |
| 2024/05/16 | 1,936 | 1,936 | 1,898 | 1,903 | -33 | -1.7% | 70,300 |
| 2024/05/15 | 1,920 | 1,949 | 1,911 | 1,936 | +29 | +1.5% | 96,700 |
251～
300
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
