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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,025 | 1,026 | 1,020 | 1,021 | -5 | -0.5% | 49,200 |
| 2017/06/23 | 1,021 | 1,029 | 1,021 | 1,026 | -4 | -0.4% | 56,600 |
| 2017/06/22 | 1,034 | 1,036 | 1,027 | 1,030 | -2 | -0.2% | 35,500 |
| 2017/06/21 | 1,046 | 1,050 | 1,032 | 1,032 | -14 | -1.3% | 62,800 |
| 2017/06/20 | 1,061 | 1,062 | 1,045 | 1,046 | -9 | -0.9% | 59,300 |
| 2017/06/19 | 1,060 | 1,066 | 1,050 | 1,055 | -6 | -0.6% | 68,900 |
| 2017/06/16 | 1,041 | 1,061 | 1,032 | 1,061 | +21 | +2% | 135,800 |
| 2017/06/15 | 1,039 | 1,044 | 1,029 | 1,040 | +8 | +0.8% | 90,700 |
| 2017/06/14 | 1,032 | 1,037 | 1,029 | 1,032 | +5 | +0.5% | 56,800 |
| 2017/06/13 | 1,024 | 1,031 | 1,023 | 1,027 | -1 | -0.1% | 47,100 |
| 2017/06/12 | 1,019 | 1,029 | 1,016 | 1,028 | +9 | +0.9% | 38,200 |
| 2017/06/09 | 1,016 | 1,024 | 1,015 | 1,019 | -1 | -0.1% | 36,900 |
| 2017/06/08 | 1,023 | 1,028 | 1,015 | 1,020 | +3 | +0.3% | 48,800 |
| 2017/06/07 | 1,015 | 1,021 | 1,007 | 1,017 | +1 | +0.1% | 36,800 |
| 2017/06/06 | 1,034 | 1,034 | 1,012 | 1,016 | -13 | -1.3% | 57,300 |
| 2017/06/05 | 1,017 | 1,033 | 1,016 | 1,029 | +11 | +1.1% | 76,100 |
| 2017/06/02 | 1,015 | 1,022 | 1,012 | 1,018 | +8 | +0.8% | 52,000 |
| 2017/06/01 | 1,005 | 1,017 | 1,005 | 1,010 | +5 | +0.5% | 61,500 |
| 2017/05/31 | 1,022 | 1,024 | 1,005 | 1,005 | -16 | -1.6% | 66,400 |
| 2017/05/30 | 1,035 | 1,036 | 1,015 | 1,021 | -8 | -0.8% | 84,000 |
| 2017/05/29 | 1,017 | 1,032 | 1,015 | 1,029 | +17 | +1.7% | 106,400 |
| 2017/05/26 | 1,009 | 1,015 | 1,009 | 1,012 | +2 | +0.2% | 44,900 |
| 2017/05/25 | 1,009 | 1,019 | 1,008 | 1,010 | -1 | -0.1% | 52,600 |
| 2017/05/24 | 1,013 | 1,013 | 1,009 | 1,011 | +1 | +0.1% | 22,400 |
| 2017/05/23 | 1,009 | 1,013 | 1,006 | 1,010 | +1 | +0.1% | 43,500 |
| 2017/05/22 | 1,011 | 1,012 | 1,007 | 1,009 | +5 | +0.5% | 36,000 |
| 2017/05/19 | 1,010 | 1,019 | 1,004 | 1,004 | -11 | -1.1% | 36,500 |
| 2017/05/18 | 999 | 1,017 | 997 | 1,015 | +9 | +0.9% | 102,100 |
| 2017/05/17 | 1,010 | 1,018 | 1,000 | 1,006 | -3 | -0.3% | 79,300 |
| 2017/05/16 | 1,007 | 1,010 | 1,003 | 1,009 | +5 | +0.5% | 69,900 |
| 2017/05/15 | 1,004 | 1,007 | 998 | 1,004 | +2 | +0.2% | 72,300 |
| 2017/05/12 | 999 | 1,004 | 990 | 1,002 | +8 | +0.8% | 127,000 |
| 2017/05/11 | 1,005 | 1,005 | 990 | 994 | -5 | -0.5% | 83,400 |
| 2017/05/10 | 1,001 | 1,004 | 996 | 999 | -2 | -0.2% | 67,600 |
| 2017/05/09 | 988 | 1,005 | 987 | 1,001 | +21 | +2.1% | 147,700 |
| 2017/05/08 | 980 | 990 | 969 | 980 | +22 | +2.3% | 143,600 |
| 2017/05/02 | 946 | 961 | 946 | 958 | +12 | +1.3% | 70,000 |
| 2017/05/01 | 953 | 958 | 944 | 946 | -11 | -1.1% | 92,800 |
| 2017/04/28 | 965 | 971 | 956 | 957 | -10 | -1% | 84,200 |
| 2017/04/27 | 973 | 982 | 967 | 967 | -2 | -0.2% | 154,000 |
| 2017/04/26 | 972 | 973 | 964 | 969 | -3 | -0.3% | 68,200 |
| 2017/04/25 | 970 | 973 | 962 | 972 | +2 | +0.2% | 72,300 |
| 2017/04/24 | 963 | 974 | 961 | 970 | +11 | +1.1% | 72,800 |
| 2017/04/21 | 950 | 962 | 947 | 959 | +11 | +1.2% | 69,000 |
| 2017/04/20 | 946 | 951 | 944 | 948 | +2 | +0.2% | 42,100 |
| 2017/04/19 | 940 | 954 | 940 | 946 | +2 | +0.2% | 86,200 |
| 2017/04/18 | 944 | 945 | 934 | 944 | +5 | +0.5% | 50,200 |
| 2017/04/17 | 921 | 941 | 921 | 939 | +17 | +1.8% | 64,800 |
| 2017/04/14 | 924 | 931 | 918 | 922 | ±0 | ±0% | 60,400 |
| 2017/04/13 | 908 | 925 | 906 | 922 | +13 | +1.4% | 85,700 |
1951～
2000
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
