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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 1,054 | 1,073 | 1,050 | 1,072 | +22 | +2.1% | 81,300 |
| 2016/08/30 | 1,054 | 1,060 | 1,030 | 1,050 | -10 | -0.9% | 190,300 |
| 2016/08/29 | 1,084 | 1,087 | 1,053 | 1,060 | -24 | -2.2% | 240,900 |
| 2016/08/26 | 1,106 | 1,107 | 1,080 | 1,084 | -24 | -2.2% | 303,600 |
| 2016/08/25 | 1,093 | 1,115 | 1,081 | 1,108 | +12 | +1.1% | 132,300 |
| 2016/08/24 | 1,126 | 1,129 | 1,093 | 1,096 | -40 | -3.5% | 228,100 |
| 2016/08/23 | 1,128 | 1,160 | 1,127 | 1,136 | +8 | +0.7% | 211,300 |
| 2016/08/22 | 1,093 | 1,131 | 1,089 | 1,128 | +39 | +3.6% | 117,200 |
| 2016/08/19 | 1,132 | 1,132 | 1,084 | 1,089 | -28 | -2.5% | 225,700 |
| 2016/08/18 | 1,128 | 1,146 | 1,114 | 1,117 | -13 | -1.2% | 178,000 |
| 2016/08/17 | 1,192 | 1,192 | 1,115 | 1,130 | -77 | -6.4% | 588,700 |
| 2016/08/16 | 1,210 | 1,215 | 1,201 | 1,207 | -1 | -0.1% | 367,200 |
| 2016/08/15 | 1,195 | 1,222 | 1,192 | 1,208 | +10 | +0.8% | 226,800 |
| 2016/08/12 | 1,200 | 1,207 | 1,188 | 1,198 | +9 | +0.8% | 224,200 |
| 2016/08/10 | 1,200 | 1,213 | 1,184 | 1,189 | -14 | -1.2% | 283,900 |
| 2016/08/09 | 1,165 | 1,204 | 1,163 | 1,203 | +46 | +4% | 342,100 |
| 2016/08/08 | 1,166 | 1,170 | 1,145 | 1,157 | ±0 | ±0% | 251,100 |
| 2016/08/05 | 1,179 | 1,189 | 1,151 | 1,157 | -11 | -0.9% | 331,900 |
| 2016/08/04 | 1,139 | 1,171 | 1,131 | 1,168 | +34 | +3% | 255,100 |
| 2016/08/03 | 1,155 | 1,157 | 1,131 | 1,134 | -30 | -2.6% | 195,000 |
| 2016/08/02 | 1,122 | 1,167 | 1,122 | 1,164 | +43 | +3.8% | 208,700 |
| 2016/08/01 | 1,130 | 1,138 | 1,106 | 1,121 | -29 | -2.5% | 287,800 |
| 2016/07/29 | 1,122 | 1,153 | 1,117 | 1,150 | +17 | +1.5% | 154,500 |
| 2016/07/28 | 1,152 | 1,156 | 1,114 | 1,133 | -25 | -2.2% | 276,700 |
| 2016/07/27 | 1,190 | 1,196 | 1,150 | 1,158 | -31 | -2.6% | 316,900 |
| 2016/07/26 | 1,204 | 1,209 | 1,183 | 1,189 | -15 | -1.2% | 201,600 |
| 2016/07/25 | 1,265 | 1,269 | 1,201 | 1,204 | -76 | -5.9% | 422,300 |
| 2016/07/22 | 1,291 | 1,302 | 1,276 | 1,280 | -3 | -0.2% | 112,700 |
| 2016/07/21 | 1,318 | 1,318 | 1,278 | 1,283 | -18 | -1.4% | 130,700 |
| 2016/07/20 | 1,310 | 1,312 | 1,291 | 1,301 | -13 | -1% | 99,000 |
| 2016/07/19 | 1,291 | 1,319 | 1,279 | 1,314 | +33 | +2.6% | 191,500 |
| 2016/07/15 | 1,315 | 1,317 | 1,268 | 1,281 | -34 | -2.6% | 282,900 |
| 2016/07/14 | 1,317 | 1,347 | 1,309 | 1,315 | -2 | -0.2% | 117,500 |
| 2016/07/13 | 1,343 | 1,343 | 1,307 | 1,317 | -19 | -1.4% | 146,300 |
| 2016/07/12 | 1,357 | 1,368 | 1,321 | 1,336 | -16 | -1.2% | 128,200 |
| 2016/07/11 | 1,326 | 1,354 | 1,315 | 1,352 | +52 | +4% | 158,100 |
| 2016/07/08 | 1,310 | 1,326 | 1,297 | 1,300 | -6 | -0.5% | 102,000 |
| 2016/07/07 | 1,310 | 1,322 | 1,291 | 1,306 | +10 | +0.8% | 154,700 |
| 2016/07/06 | 1,305 | 1,306 | 1,269 | 1,296 | -27 | -2% | 199,800 |
| 2016/07/05 | 1,342 | 1,347 | 1,313 | 1,323 | -19 | -1.4% | 122,100 |
| 2016/07/04 | 1,331 | 1,350 | 1,323 | 1,342 | +22 | +1.7% | 96,300 |
| 2016/07/01 | 1,343 | 1,349 | 1,310 | 1,320 | -16 | -1.2% | 153,600 |
| 2016/06/30 | 1,376 | 1,378 | 1,331 | 1,336 | -16 | -1.2% | 322,900 |
| 2016/06/29 | 1,500 | 1,503 | 1,325 | 1,352 | -118 | -8% | 814,500 |
| 2016/06/28 | 1,363 | 1,470 | 1,355 | 1,470 | +145 | +10.9% | 565,100 |
| 2016/06/27 | 1,238 | 1,347 | 1,238 | 1,325 | +87 | +7% | 163,500 |
| 2016/06/24 | 1,335 | 1,339 | 1,200 | 1,238 | -90 | -6.8% | 200,100 |
| 2016/06/23 | 1,363 | 1,369 | 1,309 | 1,328 | -23 | -1.7% | 159,400 |
| 2016/06/22 | 1,326 | 1,364 | 1,296 | 1,351 | +21 | +1.6% | 137,600 |
| 2016/06/21 | 1,309 | 1,338 | 1,301 | 1,330 | +4 | +0.3% | 74,200 |
2151～
2200
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
