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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,789 | 1,897 | 1,789 | 1,870 | +89 | +5% | 9,900 |
| 2022/08/17 | 1,754 | 1,846 | 1,754 | 1,781 | -8 | -0.4% | 10,400 |
| 2022/08/16 | 1,761 | 1,798 | 1,751 | 1,789 | +28 | +1.6% | 7,600 |
| 2022/08/15 | 1,796 | 1,820 | 1,756 | 1,761 | -34 | -1.9% | 8,900 |
| 2022/08/12 | 1,801 | 1,810 | 1,790 | 1,795 | -35 | -1.9% | 9,900 |
| 2022/08/10 | 1,831 | 1,831 | 1,785 | 1,830 | -1 | -0.1% | 8,200 |
| 2022/08/09 | 1,860 | 1,860 | 1,831 | 1,831 | -46 | -2.5% | 2,300 |
| 2022/08/08 | 1,850 | 1,877 | 1,841 | 1,877 | -13 | -0.7% | 1,600 |
| 2022/08/05 | 1,902 | 1,912 | 1,881 | 1,890 | -10 | -0.5% | 3,600 |
| 2022/08/04 | 1,885 | 1,912 | 1,879 | 1,900 | +15 | +0.8% | 4,900 |
| 2022/08/03 | 1,881 | 1,885 | 1,831 | 1,885 | +4 | +0.2% | 4,200 |
| 2022/08/02 | 1,888 | 1,899 | 1,840 | 1,881 | -20 | -1.1% | 7,100 |
| 2022/08/01 | 1,901 | 1,933 | 1,891 | 1,901 | -4 | -0.2% | 1,800 |
| 2022/07/29 | 1,929 | 1,945 | 1,900 | 1,905 | -25 | -1.3% | 3,900 |
| 2022/07/28 | 1,950 | 1,974 | 1,896 | 1,930 | - | - | 3,500 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,945 | 1,971 | 1,911 | 1,950 | ±0 | ±0% | 3,600 |
| 2022/07/25 | 1,909 | 1,974 | 1,909 | 1,950 | +1 | +0.1% | 6,000 |
| 2022/07/22 | 1,939 | 1,977 | 1,917 | 1,949 | -1 | -0.1% | 4,100 |
| 2022/07/21 | 1,908 | 1,996 | 1,908 | 1,950 | +21 | +1.1% | 10,200 |
| 2022/07/20 | 1,855 | 1,950 | 1,855 | 1,929 | +74 | +4% | 7,500 |
| 2022/07/19 | 1,850 | 1,876 | 1,811 | 1,855 | -48 | -2.5% | 2,500 |
| 2022/07/15 | 1,903 | 1,903 | 1,903 | 1,903 | -16 | -0.8% | 100 |
| 2022/07/14 | 1,893 | 1,926 | 1,874 | 1,919 | -14 | -0.7% | 4,900 |
| 2022/07/13 | 1,896 | 1,970 | 1,876 | 1,933 | +23 | +1.2% | 17,800 |
| 2022/07/12 | 1,929 | 1,933 | 1,861 | 1,910 | +21 | +1.1% | 17,000 |
| 2022/07/11 | 1,840 | 1,927 | 1,837 | 1,889 | +55 | +3% | 10,300 |
| 2022/07/08 | 1,832 | 1,840 | 1,794 | 1,834 | +35 | +1.9% | 7,400 |
| 2022/07/07 | 1,768 | 1,849 | 1,760 | 1,799 | +39 | +2.2% | 7,600 |
| 2022/07/06 | 1,750 | 1,827 | 1,700 | 1,760 | +10 | +0.6% | 6,500 |
| 2022/07/05 | 1,650 | 1,750 | 1,640 | 1,750 | +96 | +5.8% | 4,100 |
| 2022/07/04 | 1,650 | 1,654 | 1,640 | 1,654 | +13 | +0.8% | 2,800 |
| 2022/07/01 | 1,670 | 1,707 | 1,641 | 1,641 | -40 | -2.4% | 1,600 |
| 2022/06/30 | 1,716 | 1,716 | 1,665 | 1,681 | -68 | -3.9% | 5,400 |
| 2022/06/29 | 1,736 | 1,776 | 1,718 | 1,749 | +13 | +0.7% | 2,500 |
| 2022/06/28 | 1,774 | 1,777 | 1,734 | 1,736 | -41 | -2.3% | 1,800 |
| 2022/06/27 | 1,796 | 1,799 | 1,718 | 1,777 | +61 | +3.6% | 5,200 |
| 2022/06/24 | 1,693 | 1,760 | 1,693 | 1,716 | +26 | +1.5% | 2,200 |
| 2022/06/23 | 1,761 | 1,761 | 1,660 | 1,690 | -72 | -4.1% | 2,400 |
| 2022/06/22 | 1,815 | 1,817 | 1,710 | 1,762 | -74 | -4% | 13,000 |
| 2022/06/21 | 1,544 | 1,860 | 1,543 | 1,836 | +322 | +21.3% | 12,300 |
| 2022/06/20 | 1,646 | 1,647 | 1,470 | 1,514 | -133 | -8.1% | 16,000 |
| 2022/06/17 | 1,700 | 1,705 | 1,636 | 1,647 | -60 | -3.5% | 5,200 |
| 2022/06/16 | 1,805 | 1,805 | 1,702 | 1,707 | -58 | -3.3% | 10,400 |
| 2022/06/15 | 1,881 | 1,881 | 1,765 | 1,765 | -115 | -6.1% | 15,400 |
| 2022/06/14 | 1,886 | 1,886 | 1,825 | 1,880 | +11 | +0.6% | 8,400 |
| 2022/06/13 | 1,862 | 1,942 | 1,843 | 1,869 | -7 | -0.4% | 3,000 |
| 2022/06/10 | 1,947 | 1,949 | 1,870 | 1,876 | -38 | -2% | 2,300 |
| 2022/06/09 | 1,898 | 1,939 | 1,867 | 1,914 | +12 | +0.6% | 13,400 |
| 2022/06/08 | 1,936 | 1,936 | 1,892 | 1,902 | -21 | -1.1% | 900 |
701～
750
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
