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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,128 | 1,130 | 1,084 | 1,086 | -21 | -1.9% | 107,800 |
| 2025/09/11 | 1,124 | 1,133 | 1,090 | 1,107 | -28 | -2.5% | 84,200 |
| 2025/09/10 | 1,152 | 1,169 | 1,120 | 1,135 | -38 | -3.2% | 122,800 |
| 2025/09/09 | 1,156 | 1,219 | 1,141 | 1,173 | +26 | +2.3% | 357,300 |
| 2025/09/08 | 1,062 | 1,151 | 1,055 | 1,147 | +102 | +9.8% | 258,400 |
| 2025/09/05 | 1,005 | 1,045 | 998 | 1,045 | +26 | +2.6% | 118,600 |
| 2025/09/04 | 1,055 | 1,059 | 1,018 | 1,019 | -37 | -3.5% | 134,700 |
| 2025/09/03 | 1,052 | 1,065 | 1,030 | 1,056 | +4 | +0.4% | 116,200 |
| 2025/09/02 | 1,100 | 1,102 | 1,044 | 1,052 | -50 | -4.5% | 203,200 |
| 2025/09/01 | 1,112 | 1,122 | 1,093 | 1,102 | -18 | -1.6% | 92,200 |
| 2025/08/29 | 1,112 | 1,135 | 1,091 | 1,120 | +10 | +0.9% | 118,800 |
| 2025/08/28 | 1,141 | 1,144 | 1,100 | 1,110 | -34 | -3% | 156,200 |
| 2025/08/27 | 1,152 | 1,164 | 1,141 | 1,144 | -7 | -0.6% | 103,700 |
| 2025/08/26 | 1,207 | 1,207 | 1,150 | 1,151 | -62 | -5.1% | 212,100 |
| 2025/08/25 | 1,210 | 1,220 | 1,179 | 1,213 | +33 | +2.8% | 119,900 |
| 2025/08/22 | 1,194 | 1,196 | 1,175 | 1,180 | -19 | -1.6% | 141,600 |
| 2025/08/21 | 1,226 | 1,232 | 1,194 | 1,199 | -26 | -2.1% | 127,700 |
| 2025/08/20 | 1,271 | 1,276 | 1,215 | 1,225 | -64 | -5% | 196,100 |
| 2025/08/19 | 1,242 | 1,308 | 1,231 | 1,289 | +49 | +4% | 101,400 |
| 2025/08/18 | 1,245 | 1,267 | 1,232 | 1,240 | -18 | -1.4% | 97,100 |
| 2025/08/15 | 1,292 | 1,294 | 1,258 | 1,258 | -27 | -2.1% | 50,700 |
| 2025/08/14 | 1,282 | 1,305 | 1,244 | 1,285 | -27 | -2.1% | 156,100 |
| 2025/08/13 | 1,380 | 1,385 | 1,300 | 1,312 | -43 | -3.2% | 92,600 |
| 2025/08/12 | 1,260 | 1,362 | 1,234 | 1,355 | +60 | +4.6% | 410,000 |
| 2025/08/08 | 1,323 | 1,323 | 1,247 | 1,295 | -54 | -4% | 232,100 |
| 2025/08/07 | 1,353 | 1,377 | 1,349 | 1,349 | -11 | -0.8% | 45,200 |
| 2025/08/06 | 1,345 | 1,370 | 1,335 | 1,360 | +15 | +1.1% | 55,900 |
| 2025/08/05 | 1,360 | 1,371 | 1,339 | 1,345 | -5 | -0.4% | 61,400 |
| 2025/08/04 | 1,353 | 1,374 | 1,339 | 1,350 | -16 | -1.2% | 51,300 |
| 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 |
1～
50
件表示中 / 97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 | 110,700円 | +45.0% | +47.2% | 0.00% | 15.30倍 | 8.54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 |
| ＦフォースＧ | 56,600円 | +12.6% | +19.4% | 1.77% | 11.47倍 | 4.29倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＨＡＮＡＴＯＵＲ | 108,700円 | +8.1% | +6.5% | 3.40% | 8.75倍 | 3.49倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| アイビス | 378,000円 | +6.1% | +7.2% | 1.32% | 16.91倍 | 5.95倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| 東会舘 | 392,000円 | +3.3% | +6.7% | 0.77% | 14.22倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
