ライトワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,969 | 1,990 | 1,967 | 1,990 | +21 | +1.1% | 2,900 |
| 2022/10/31 | 1,925 | 1,969 | 1,925 | 1,969 | +56 | +2.9% | 11,700 |
| 2022/10/28 | 1,923 | 1,938 | 1,913 | 1,913 | -19 | -1% | 1,500 |
| 2022/10/27 | 1,943 | 1,959 | 1,912 | 1,932 | -32 | -1.6% | 7,400 |
| 2022/10/26 | 1,950 | 1,964 | 1,950 | 1,964 | +19 | +1% | 5,800 |
| 2022/10/25 | 1,965 | 1,965 | 1,945 | 1,945 | -5 | -0.3% | 1,100 |
| 2022/10/24 | 1,915 | 1,950 | 1,900 | 1,950 | +35 | +1.8% | 11,100 |
| 2022/10/21 | 1,919 | 1,921 | 1,893 | 1,915 | +24 | +1.3% | 2,100 |
| 2022/10/20 | 1,829 | 1,937 | 1,829 | 1,891 | +42 | +2.3% | 5,300 |
| 2022/10/19 | 1,819 | 1,849 | 1,819 | 1,849 | +9 | +0.5% | 900 |
| 2022/10/18 | 1,842 | 1,846 | 1,813 | 1,840 | +11 | +0.6% | 1,800 |
| 2022/10/17 | 1,856 | 1,864 | 1,821 | 1,829 | -27 | -1.5% | 3,000 |
| 2022/10/14 | 1,840 | 1,884 | 1,840 | 1,856 | +16 | +0.9% | 2,700 |
| 2022/10/13 | 1,817 | 1,847 | 1,817 | 1,840 | +23 | +1.3% | 3,100 |
| 2022/10/12 | 1,805 | 1,849 | 1,781 | 1,817 | -28 | -1.5% | 2,800 |
| 2022/10/11 | 1,785 | 1,845 | 1,785 | 1,845 | +40 | +2.2% | 2,500 |
| 2022/10/07 | 1,760 | 1,825 | 1,760 | 1,805 | +5 | +0.3% | 1,000 |
| 2022/10/06 | 1,755 | 1,848 | 1,717 | 1,800 | +5 | +0.3% | 4,300 |
| 2022/10/05 | 1,691 | 1,830 | 1,691 | 1,795 | +113 | +6.7% | 2,600 |
| 2022/10/04 | 1,675 | 1,700 | 1,675 | 1,682 | +11 | +0.7% | 1,200 |
| 2022/10/03 | 1,672 | 1,689 | 1,670 | 1,671 | -54 | -3.1% | 7,100 |
| 2022/09/30 | 1,790 | 1,820 | 1,725 | 1,725 | -65 | -3.6% | 3,900 |
| 2022/09/29 | 1,840 | 1,840 | 1,789 | 1,790 | -50 | -2.7% | 700 |
| 2022/09/28 | 1,855 | 1,860 | 1,800 | 1,840 | -40 | -2.1% | 5,100 |
| 2022/09/27 | 1,841 | 1,880 | 1,841 | 1,880 | +28 | +1.5% | 1,100 |
| 2022/09/26 | 1,870 | 1,890 | 1,829 | 1,852 | -38 | -2% | 3,100 |
| 2022/09/22 | 1,849 | 1,891 | 1,849 | 1,890 | +41 | +2.2% | 2,900 |
| 2022/09/21 | 1,930 | 1,938 | 1,812 | 1,849 | -81 | -4.2% | 5,000 |
| 2022/09/20 | 1,920 | 1,963 | 1,920 | 1,930 | +10 | +0.5% | 3,400 |
| 2022/09/16 | 1,971 | 1,973 | 1,920 | 1,920 | -11 | -0.6% | 4,900 |
| 2022/09/15 | 1,923 | 1,960 | 1,920 | 1,931 | -111 | -5.4% | 18,800 |
| 2022/09/14 | 2,010 | 2,059 | 1,951 | 2,042 | +19 | +0.9% | 12,700 |
| 2022/09/13 | 1,970 | 2,023 | 1,955 | 2,023 | +83 | +4.3% | 5,300 |
| 2022/09/12 | 1,952 | 1,952 | 1,917 | 1,940 | +28 | +1.5% | 3,200 |
| 2022/09/09 | 1,965 | 1,965 | 1,910 | 1,912 | -21 | -1.1% | 3,600 |
| 2022/09/08 | 1,950 | 1,954 | 1,910 | 1,933 | -21 | -1.1% | 7,500 |
| 2022/09/07 | 1,985 | 1,985 | 1,900 | 1,954 | -46 | -2.3% | 5,700 |
| 2022/09/06 | 2,020 | 2,038 | 1,970 | 2,000 | -13 | -0.6% | 9,200 |
| 2022/09/05 | 1,990 | 2,014 | 1,961 | 2,013 | +33 | +1.7% | 14,000 |
| 2022/09/02 | 1,911 | 1,992 | 1,902 | 1,980 | +69 | +3.6% | 16,700 |
| 2022/09/01 | 1,891 | 1,963 | 1,890 | 1,911 | +32 | +1.7% | 10,900 |
| 2022/08/31 | 1,886 | 1,887 | 1,857 | 1,879 | -7 | -0.4% | 3,700 |
| 2022/08/30 | 1,894 | 1,898 | 1,855 | 1,886 | +20 | +1.1% | 3,000 |
| 2022/08/29 | 1,812 | 1,866 | 1,812 | 1,866 | +23 | +1.2% | 1,400 |
| 2022/08/26 | 1,883 | 1,896 | 1,843 | 1,843 | -37 | -2% | 3,700 |
| 2022/08/25 | 1,940 | 1,940 | 1,875 | 1,880 | -20 | -1.1% | 2,700 |
| 2022/08/24 | 1,877 | 1,900 | 1,848 | 1,900 | +55 | +3% | 7,300 |
| 2022/08/23 | 1,834 | 1,880 | 1,834 | 1,845 | -29 | -1.5% | 3,300 |
| 2022/08/22 | 1,859 | 1,888 | 1,830 | 1,874 | -25 | -1.3% | 3,000 |
| 2022/08/19 | 1,897 | 2,089 | 1,872 | 1,899 | +29 | +1.6% | 28,200 |
651～
700
件表示中 / 828件
類似銘柄と比較する
現在ご覧いただいている「ライトワークス」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 |
|---|---|---|---|---|---|---|---|---|
| ライトワークス | 217,000円 | - | - | 0.00% | - | 11.46倍 |
|
人材開発クラウド会社。オンライン英会話と２本柱。ＭＢＯ成立し、７月２８日に上場廃止 |
| トビラシステム | 101,500円 | +10.2% | +0.2% | 1.97% | 18.50倍 | 4.41倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| プロパティＤ | 90,400円 | +20.5% | +10.9% | 1.33% | 14.16倍 | 2.76倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ＷＨＹＨＯＷＤＯ | 10,300円 | +137.2% | - | 0.00% | 2060.00倍 | 7.59倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
