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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,000 | 1,001 | 985 | 985 | -15 | -1.5% | 3,500 |
| 2024/03/01 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 1,400 |
| 2024/02/29 | 1,000 | 1,000 | 994 | 1,000 | +3 | +0.3% | 700 |
| 2024/02/28 | 995 | 1,000 | 994 | 997 | +2 | +0.2% | 1,400 |
| 2024/02/27 | 995 | 1,006 | 995 | 995 | ±0 | ±0% | 2,100 |
| 2024/02/26 | 1,005 | 1,005 | 993 | 995 | ±0 | ±0% | 3,100 |
| 2024/02/22 | 992 | 1,000 | 991 | 995 | +3 | +0.3% | 1,300 |
| 2024/02/21 | 1,000 | 1,000 | 991 | 992 | ±0 | ±0% | 4,200 |
| 2024/02/20 | 1,000 | 1,000 | 992 | 992 | -2 | -0.2% | 2,100 |
| 2024/02/19 | 980 | 994 | 980 | 994 | +19 | +1.9% | 3,800 |
| 2024/02/16 | 986 | 989 | 972 | 975 | -9 | -0.9% | 6,100 |
| 2024/02/15 | 1,012 | 1,012 | 981 | 984 | -20 | -2% | 6,300 |
| 2024/02/14 | 991 | 1,014 | 966 | 1,004 | +16 | +1.6% | 11,800 |
| 2024/02/13 | 983 | 1,125 | 978 | 988 | +13 | +1.3% | 88,900 |
| 2024/02/09 | 979 | 979 | 957 | 975 | +5 | +0.5% | 3,000 |
| 2024/02/08 | 984 | 984 | 935 | 970 | -13 | -1.3% | 18,700 |
| 2024/02/07 | 1,001 | 1,001 | 983 | 983 | -18 | -1.8% | 6,100 |
| 2024/02/06 | 1,004 | 1,010 | 1,001 | 1,001 | -12 | -1.2% | 3,500 |
| 2024/02/05 | 1,002 | 1,013 | 1,002 | 1,013 | +1 | +0.1% | 2,100 |
| 2024/02/02 | 1,003 | 1,014 | 1,003 | 1,012 | +4 | +0.4% | 3,300 |
| 2024/02/01 | 1,012 | 1,012 | 1,002 | 1,008 | -4 | -0.4% | 5,100 |
| 2024/01/31 | 1,035 | 1,035 | 1,000 | 1,012 | -22 | -2.1% | 9,100 |
| 2024/01/30 | 1,060 | 1,064 | 1,025 | 1,034 | -66 | -6% | 38,900 |
| 2024/01/29 | 1,092 | 1,100 | 1,084 | 1,100 | +17 | +1.6% | 21,600 |
| 2024/01/26 | 1,099 | 1,099 | 1,083 | 1,083 | -16 | -1.5% | 10,900 |
| 2024/01/25 | 1,094 | 1,099 | 1,080 | 1,099 | +10 | +0.9% | 17,600 |
| 2024/01/24 | 1,091 | 1,093 | 1,060 | 1,089 | +5 | +0.5% | 16,100 |
| 2024/01/23 | 1,072 | 1,097 | 1,063 | 1,084 | +31 | +2.9% | 30,100 |
| 2024/01/22 | 1,060 | 1,074 | 1,048 | 1,053 | ±0 | ±0% | 12,500 |
| 2024/01/19 | 1,055 | 1,060 | 1,053 | 1,053 | -2 | -0.2% | 4,300 |
| 2024/01/18 | 1,060 | 1,060 | 1,039 | 1,055 | +6 | +0.6% | 9,300 |
| 2024/01/17 | 1,047 | 1,060 | 1,041 | 1,049 | +2 | +0.2% | 19,200 |
| 2024/01/16 | 1,071 | 1,071 | 1,022 | 1,047 | +51 | +5.1% | 58,100 |
| 2024/01/15 | 988 | 998 | 984 | 996 | +13 | +1.3% | 2,500 |
| 2024/01/12 | 992 | 999 | 981 | 983 | -9 | -0.9% | 3,800 |
| 2024/01/11 | 992 | 1,000 | 991 | 992 | ±0 | ±0% | 1,900 |
| 2024/01/10 | 1,002 | 1,002 | 992 | 992 | -10 | -1% | 1,400 |
| 2024/01/09 | 1,006 | 1,006 | 996 | 1,002 | +7 | +0.7% | 1,900 |
| 2024/01/05 | 987 | 998 | 987 | 995 | +8 | +0.8% | 3,400 |
| 2024/01/04 | 971 | 990 | 971 | 987 | +16 | +1.6% | 1,900 |
| 2023/12/29 | 966 | 989 | 966 | 971 | +9 | +0.9% | 2,600 |
| 2023/12/28 | 943 | 968 | 943 | 962 | +27 | +2.9% | 5,200 |
| 2023/12/27 | 938 | 945 | 930 | 935 | +2 | +0.2% | 2,800 |
| 2023/12/26 | 940 | 943 | 927 | 933 | +8 | +0.9% | 8,600 |
| 2023/12/25 | 957 | 959 | 925 | 925 | -21 | -2.2% | 6,700 |
| 2023/12/22 | 955 | 964 | 946 | 946 | -14 | -1.5% | 2,800 |
| 2023/12/21 | 951 | 960 | 950 | 960 | +5 | +0.5% | 4,900 |
| 2023/12/20 | 956 | 960 | 953 | 955 | -1 | -0.1% | 5,700 |
| 2023/12/19 | 960 | 963 | 956 | 956 | -6 | -0.6% | 5,600 |
| 2023/12/18 | 965 | 970 | 961 | 962 | -3 | -0.3% | 5,500 |
51～
100
件表示中 / 555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 | 99,300円 | +13.6% | +11.5% | 4.43% | 27.58倍 | 5.08倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| ＺＵＵ | 104,300円 | -17.6% | -75.6% | 0.00% | - | 4.35倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関とユーザーのマッチングで送客・広告収入獲得 |
| ＯＤＫ | 60,200円 | +14.2% | -17.2% | 1.66% | 14.34倍 | 0.81倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| エルテス | 80,800円 | +10.2% | +74.8% | 0.00% | 32.50倍 | 1.91倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| エキサイトＨＤ | 98,500円 | +10.2% | -29.1% | 3.05% | 19.35倍 | 1.34倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
