ＬＯＩＶＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,353 | 1,376 | 1,342 | 1,366 | +21 | +1.6% | 35,800 |
| 2025/07/31 | 1,359 | 1,363 | 1,330 | 1,345 | -5 | -0.4% | 48,500 |
| 2025/07/30 | 1,350 | 1,379 | 1,320 | 1,350 | +1 | +0.1% | 52,300 |
| 2025/07/29 | 1,398 | 1,398 | 1,341 | 1,349 | -44 | -3.2% | 51,400 |
| 2025/07/28 | 1,390 | 1,401 | 1,381 | 1,393 | +11 | +0.8% | 35,100 |
| 2025/07/25 | 1,383 | 1,385 | 1,360 | 1,382 | +2 | +0.1% | 25,700 |
| 2025/07/24 | 1,385 | 1,405 | 1,364 | 1,380 | -5 | -0.4% | 68,500 |
| 2025/07/23 | 1,405 | 1,408 | 1,365 | 1,385 | +8 | +0.6% | 42,700 |
| 2025/07/22 | 1,355 | 1,396 | 1,355 | 1,377 | +25 | +1.8% | 59,600 |
| 2025/07/18 | 1,413 | 1,413 | 1,348 | 1,352 | -61 | -4.3% | 84,000 |
| 2025/07/17 | 1,373 | 1,421 | 1,365 | 1,413 | +45 | +3.3% | 81,500 |
| 2025/07/16 | 1,383 | 1,401 | 1,361 | 1,368 | -26 | -1.9% | 65,100 |
| 2025/07/15 | 1,428 | 1,435 | 1,372 | 1,394 | -11 | -0.8% | 88,200 |
| 2025/07/14 | 1,412 | 1,442 | 1,383 | 1,405 | +83 | +6.3% | 195,300 |
| 2025/07/11 | 1,297 | 1,327 | 1,273 | 1,322 | -5 | -0.4% | 62,100 |
| 2025/07/10 | 1,348 | 1,348 | 1,318 | 1,327 | -33 | -2.4% | 64,600 |
| 2025/07/09 | 1,317 | 1,370 | 1,313 | 1,360 | +29 | +2.2% | 82,100 |
| 2025/07/08 | 1,299 | 1,340 | 1,294 | 1,331 | +3 | +0.2% | 53,500 |
| 2025/07/07 | 1,315 | 1,340 | 1,308 | 1,328 | +48 | +3.8% | 86,700 |
| 2025/07/04 | 1,259 | 1,308 | 1,258 | 1,280 | +33 | +2.6% | 134,800 |
| 2025/07/03 | 1,218 | 1,253 | 1,210 | 1,247 | +35 | +2.9% | 55,000 |
| 2025/07/02 | 1,216 | 1,238 | 1,208 | 1,212 | -8 | -0.7% | 44,100 |
| 2025/07/01 | 1,209 | 1,245 | 1,208 | 1,220 | +33 | +2.8% | 55,200 |
| 2025/06/30 | 1,230 | 1,235 | 1,186 | 1,187 | -43 | -3.5% | 95,000 |
| 2025/06/27 | 1,227 | 1,247 | 1,217 | 1,230 | +14 | +1.2% | 40,600 |
| 2025/06/26 | 1,248 | 1,248 | 1,213 | 1,216 | -26 | -2.1% | 42,500 |
| 2025/06/25 | 1,257 | 1,265 | 1,241 | 1,242 | -17 | -1.4% | 55,400 |
| 2025/06/24 | 1,233 | 1,260 | 1,233 | 1,259 | +26 | +2.1% | 45,900 |
| 2025/06/23 | 1,230 | 1,239 | 1,214 | 1,233 | -14 | -1.1% | 93,500 |
| 2025/06/20 | 1,247 | 1,258 | 1,220 | 1,247 | -1 | -0.1% | 89,500 |
| 2025/06/19 | 1,204 | 1,251 | 1,203 | 1,248 | +44 | +3.7% | 78,900 |
| 2025/06/18 | 1,235 | 1,239 | 1,200 | 1,204 | -38 | -3.1% | 128,000 |
| 2025/06/17 | 1,237 | 1,253 | 1,211 | 1,242 | -7 | -0.6% | 141,200 |
| 2025/06/16 | 1,225 | 1,262 | 1,225 | 1,249 | +28 | +2.3% | 129,600 |
| 2025/06/13 | 1,231 | 1,239 | 1,215 | 1,221 | -9 | -0.7% | 114,000 |
| 2025/06/12 | 1,231 | 1,264 | 1,226 | 1,230 | -3 | -0.2% | 108,800 |
| 2025/06/11 | 1,278 | 1,280 | 1,221 | 1,233 | -28 | -2.2% | 121,600 |
| 2025/06/10 | 1,235 | 1,261 | 1,183 | 1,261 | +26 | +2.1% | 260,000 |
| 2025/06/09 | 1,200 | 1,242 | 1,197 | 1,235 | +53 | +4.5% | 226,200 |
| 2025/06/06 | 1,175 | 1,205 | 1,163 | 1,182 | +20 | +1.7% | 187,200 |
| 2025/06/05 | 1,183 | 1,200 | 1,141 | 1,162 | +4 | +0.3% | 284,400 |
| 2025/06/04 | 1,230 | 1,244 | 1,158 | 1,158 | -88 | -7.1% | 563,000 |
| 2025/06/03 | 1,392 | 1,399 | 1,241 | 1,246 | -124 | -9.1% | 471,400 |
| 2025/06/02 | 1,345 | 1,408 | 1,334 | 1,370 | +33 | +2.5% | 137,400 |
| 2025/05/30 | 1,390 | 1,394 | 1,328 | 1,337 | -53 | -3.8% | 123,100 |
| 2025/05/29 | 1,390 | 1,438 | 1,381 | 1,390 | +8 | +0.6% | 149,200 |
| 2025/05/28 | 1,419 | 1,420 | 1,363 | 1,382 | -19 | -1.4% | 127,600 |
| 2025/05/27 | 1,363 | 1,408 | 1,300 | 1,401 | +25 | +1.8% | 360,200 |
| 2025/05/26 | 1,339 | 1,397 | 1,311 | 1,376 | +44 | +3.3% | 154,600 |
| 2025/05/23 | 1,360 | 1,370 | 1,310 | 1,332 | -39 | -2.8% | 311,600 |
1～
50
件表示中 / 68件
類似銘柄と比較する
現在ご覧いただいている「ＬＯＩＶＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＯＩＶＥ | 136,600円 | +45.0% | +47.2% | 0.00% | 18.88倍 | 10.55倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| アゴーラＨＧ | 6,300円 | +9.8% | +162.1% | 0.00% | 47.73倍 | 4.52倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| オオバ | 104,500円 | -6.1% | +2.6% | 4.02% | 11.85倍 | 1.30倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| 人夢技術 | 179,700円 | +8.0% | +24.1% | 3.34% | 13.71倍 | 0.76倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| Ｇｕｎｏｓｙ | 68,400円 | +29.4% | +136.9% | 2.68% | 37.98倍 | 1.46倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
