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 |
|---|---|---|---|---|---|---|---|
| 2016/06/20 | 1,288 | 1,339 | 1,288 | 1,326 | +56 | +4.4% | 201,500 |
| 2016/06/17 | 1,260 | 1,289 | 1,255 | 1,270 | +15 | +1.2% | 107,900 |
| 2016/06/16 | 1,293 | 1,297 | 1,251 | 1,255 | -43 | -3.3% | 99,600 |
| 2016/06/15 | 1,276 | 1,301 | 1,270 | 1,298 | +24 | +1.9% | 82,700 |
| 2016/06/14 | 1,318 | 1,320 | 1,265 | 1,274 | -48 | -3.6% | 103,000 |
| 2016/06/13 | 1,333 | 1,340 | 1,311 | 1,322 | -18 | -1.3% | 125,500 |
| 2016/06/10 | 1,370 | 1,371 | 1,336 | 1,340 | -25 | -1.8% | 91,800 |
| 2016/06/09 | 1,379 | 1,387 | 1,351 | 1,365 | -14 | -1% | 78,900 |
| 2016/06/08 | 1,360 | 1,380 | 1,357 | 1,379 | +23 | +1.7% | 69,800 |
| 2016/06/07 | 1,380 | 1,388 | 1,355 | 1,356 | -31 | -2.2% | 144,400 |
| 2016/06/06 | 1,411 | 1,411 | 1,375 | 1,387 | -41 | -2.9% | 133,700 |
| 2016/06/03 | 1,409 | 1,437 | 1,408 | 1,428 | +28 | +2% | 127,800 |
| 2016/06/02 | 1,395 | 1,420 | 1,383 | 1,400 | +5 | +0.4% | 155,600 |
| 2016/06/01 | 1,393 | 1,411 | 1,385 | 1,395 | +1 | +0.1% | 100,800 |
| 2016/05/31 | 1,393 | 1,395 | 1,366 | 1,394 | +5 | +0.4% | 321,500 |
| 2016/05/30 | 1,382 | 1,393 | 1,373 | 1,389 | +20 | +1.5% | 64,500 |
| 2016/05/27 | 1,380 | 1,380 | 1,355 | 1,369 | -9 | -0.7% | 125,000 |
| 2016/05/26 | 1,399 | 1,400 | 1,372 | 1,378 | -8 | -0.6% | 77,900 |
| 2016/05/25 | 1,369 | 1,390 | 1,344 | 1,386 | +40 | +3% | 152,700 |
| 2016/05/24 | 1,353 | 1,381 | 1,334 | 1,346 | -23 | -1.7% | 151,600 |
| 2016/05/23 | 1,375 | 1,375 | 1,315 | 1,369 | -10 | -0.7% | 199,700 |
| 2016/05/20 | 1,378 | 1,398 | 1,372 | 1,379 | -4 | -0.3% | 86,100 |
| 2016/05/19 | 1,370 | 1,396 | 1,357 | 1,383 | +13 | +0.9% | 109,200 |
| 2016/05/18 | 1,392 | 1,410 | 1,362 | 1,370 | -11 | -0.8% | 150,800 |
| 2016/05/17 | 1,360 | 1,390 | 1,359 | 1,381 | +26 | +1.9% | 165,100 |
| 2016/05/16 | 1,393 | 1,407 | 1,355 | 1,355 | -65 | -4.6% | 220,300 |
| 2016/05/13 | 1,419 | 1,430 | 1,380 | 1,420 | -5 | -0.4% | 191,700 |
| 2016/05/12 | 1,426 | 1,437 | 1,388 | 1,425 | -11 | -0.8% | 249,000 |
| 2016/05/11 | 1,477 | 1,477 | 1,422 | 1,436 | -34 | -2.3% | 164,000 |
| 2016/05/10 | 1,441 | 1,477 | 1,437 | 1,470 | +32 | +2.2% | 130,400 |
| 2016/05/09 | 1,475 | 1,485 | 1,434 | 1,438 | -35 | -2.4% | 228,100 |
| 2016/05/06 | 1,470 | 1,490 | 1,453 | 1,473 | +13 | +0.9% | 137,900 |
| 2016/05/02 | 1,426 | 1,464 | 1,426 | 1,460 | -15 | -1% | 117,700 |
| 2016/04/28 | 1,496 | 1,520 | 1,471 | 1,475 | -14 | -0.9% | 186,000 |
| 2016/04/27 | 1,473 | 1,524 | 1,473 | 1,489 | +11 | +0.7% | 187,800 |
| 2016/04/26 | 1,500 | 1,521 | 1,469 | 1,478 | -6 | -0.4% | 262,000 |
| 2016/04/25 | 1,580 | 1,580 | 1,472 | 1,484 | -109 | -6.8% | 439,100 |
| 2016/04/22 | 1,650 | 1,680 | 1,568 | 1,593 | -49 | -3% | 219,700 |
| 2016/04/21 | 1,600 | 1,677 | 1,597 | 1,642 | +64 | +4.1% | 228,000 |
| 2016/04/20 | 1,594 | 1,609 | 1,573 | 1,578 | +3 | +0.2% | 124,500 |
| 2016/04/19 | 1,600 | 1,635 | 1,572 | 1,575 | -3 | -0.2% | 197,800 |
| 2016/04/18 | 1,561 | 1,591 | 1,534 | 1,578 | -9 | -0.6% | 177,100 |
| 2016/04/15 | 1,582 | 1,625 | 1,558 | 1,587 | -10 | -0.6% | 218,000 |
| 2016/04/14 | 1,597 | 1,609 | 1,541 | 1,597 | +12 | +0.8% | 306,300 |
| 2016/04/13 | 1,607 | 1,650 | 1,558 | 1,585 | -13 | -0.8% | 398,100 |
| 2016/04/12 | 1,641 | 1,644 | 1,594 | 1,598 | -44 | -2.7% | 210,900 |
| 2016/04/11 | 1,659 | 1,684 | 1,630 | 1,642 | -28 | -1.7% | 104,400 |
| 2016/04/08 | 1,671 | 1,694 | 1,628 | 1,670 | -34 | -2% | 174,000 |
| 2016/04/07 | 1,678 | 1,725 | 1,654 | 1,704 | +23 | +1.4% | 168,400 |
| 2016/04/06 | 1,710 | 1,726 | 1,667 | 1,681 | -58 | -3.3% | 305,500 |
2201～
2250
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
