ライトオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/18 | 1,018 | 1,032 | 999 | 1,000 | -15 | -1.5% | 138,000 |
| 2018/04/17 | 1,000 | 1,015 | 999 | 1,015 | +15 | +1.5% | 127,800 |
| 2018/04/16 | 995 | 1,000 | 989 | 1,000 | +1 | +0.1% | 66,100 |
| 2018/04/13 | 1,000 | 1,000 | 982 | 999 | -1 | -0.1% | 69,400 |
| 2018/04/12 | 996 | 1,000 | 994 | 1,000 | +3 | +0.3% | 85,100 |
| 2018/04/11 | 995 | 997 | 989 | 997 | +5 | +0.5% | 92,000 |
| 2018/04/10 | 985 | 995 | 983 | 992 | +5 | +0.5% | 116,900 |
| 2018/04/09 | 980 | 987 | 967 | 987 | +5 | +0.5% | 66,700 |
| 2018/04/06 | 978 | 987 | 967 | 982 | +3 | +0.3% | 131,700 |
| 2018/04/05 | 975 | 980 | 974 | 979 | +5 | +0.5% | 111,700 |
| 2018/04/04 | 950 | 979 | 949 | 974 | +38 | +4.1% | 224,900 |
| 2018/04/03 | 922 | 949 | 920 | 936 | +8 | +0.9% | 104,400 |
| 2018/04/02 | 932 | 934 | 927 | 928 | -5 | -0.5% | 26,600 |
| 2018/03/30 | 934 | 937 | 927 | 933 | +5 | +0.5% | 21,900 |
| 2018/03/29 | 940 | 941 | 922 | 928 | -7 | -0.7% | 33,700 |
| 2018/03/28 | 921 | 941 | 921 | 935 | +5 | +0.5% | 38,200 |
| 2018/03/27 | 918 | 930 | 918 | 930 | +18 | +2% | 35,700 |
| 2018/03/26 | 903 | 912 | 902 | 912 | +3 | +0.3% | 42,600 |
| 2018/03/23 | 921 | 924 | 908 | 909 | -20 | -2.2% | 45,000 |
| 2018/03/22 | 930 | 931 | 926 | 929 | -3 | -0.3% | 13,500 |
| 2018/03/20 | 930 | 932 | 926 | 932 | +2 | +0.2% | 14,700 |
| 2018/03/19 | 930 | 934 | 923 | 930 | -3 | -0.3% | 28,300 |
| 2018/03/16 | 938 | 940 | 933 | 933 | -6 | -0.6% | 21,200 |
| 2018/03/15 | 943 | 943 | 932 | 939 | -2 | -0.2% | 31,000 |
| 2018/03/14 | 941 | 943 | 937 | 941 | ±0 | ±0% | 21,500 |
| 2018/03/13 | 926 | 943 | 925 | 941 | +16 | +1.7% | 40,100 |
| 2018/03/12 | 924 | 928 | 920 | 925 | +5 | +0.5% | 23,400 |
| 2018/03/09 | 933 | 939 | 919 | 920 | -16 | -1.7% | 47,200 |
| 2018/03/08 | 945 | 946 | 933 | 936 | -8 | -0.8% | 20,100 |
| 2018/03/07 | 933 | 944 | 932 | 944 | +9 | +1% | 43,700 |
| 2018/03/06 | 926 | 937 | 926 | 935 | +10 | +1.1% | 38,400 |
| 2018/03/05 | 917 | 935 | 917 | 925 | +5 | +0.5% | 41,000 |
| 2018/03/02 | 919 | 923 | 914 | 920 | -3 | -0.3% | 41,000 |
| 2018/03/01 | 928 | 929 | 922 | 923 | -10 | -1.1% | 43,300 |
| 2018/02/28 | 937 | 944 | 933 | 933 | -3 | -0.3% | 33,600 |
| 2018/02/27 | 939 | 942 | 934 | 936 | -1 | -0.1% | 31,100 |
| 2018/02/26 | 930 | 938 | 928 | 937 | +11 | +1.2% | 33,400 |
| 2018/02/23 | 935 | 936 | 923 | 926 | -7 | -0.8% | 33,600 |
| 2018/02/22 | 919 | 935 | 912 | 933 | +23 | +2.5% | 64,800 |
| 2018/02/21 | 920 | 921 | 910 | 910 | -11 | -1.2% | 38,900 |
| 2018/02/20 | 918 | 921 | 914 | 921 | +9 | +1% | 36,100 |
| 2018/02/19 | 906 | 919 | 904 | 912 | +6 | +0.7% | 48,500 |
| 2018/02/16 | 907 | 912 | 903 | 906 | -1 | -0.1% | 62,700 |
| 2018/02/15 | 918 | 922 | 905 | 907 | -11 | -1.2% | 70,700 |
| 2018/02/14 | 923 | 927 | 913 | 918 | -4 | -0.4% | 55,000 |
| 2018/02/13 | 930 | 930 | 920 | 922 | +1 | +0.1% | 79,100 |
| 2018/02/09 | 900 | 921 | 900 | 921 | +5 | +0.5% | 76,000 |
| 2018/02/08 | 914 | 919 | 910 | 916 | +11 | +1.2% | 39,600 |
| 2018/02/07 | 930 | 930 | 905 | 905 | +1 | +0.1% | 75,000 |
| 2018/02/06 | 906 | 906 | 891 | 904 | -18 | -2% | 168,400 |
1751～
1800
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「ライトオン」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 |
|---|---|---|---|---|---|---|---|---|
| ライトオン | 29,600円 | -27.6% | - | 0.00% | - | 15.82倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| ウイルプラスＨ | 102,700円 | +85.0% | +59.6% | 4.39% | 6.48倍 | 0.91倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ヒマラヤ | 85,500円 | +4.9% | +131.5% | 3.04% | 26.27倍 | 0.64倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| テイツー | 15,300円 | +9.7% | +19.7% | 2.61% | 13.86倍 | 1.58倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| マンダラケ | 29,000円 | +3.8% | +3.6% | 0.34% | 6.26倍 | 0.83倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
