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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,226 | 1,255 | 1,211 | 1,237 | -50 | -3.9% | 36,900 |
| 2025/01/29 | 1,340 | 1,340 | 1,277 | 1,287 | -66 | -4.9% | 56,500 |
| 2025/01/28 | 1,320 | 1,400 | 1,320 | 1,353 | +36 | +2.7% | 27,300 |
| 2025/01/27 | 1,301 | 1,330 | 1,300 | 1,317 | +13 | +1% | 36,400 |
| 2025/01/24 | 1,296 | 1,304 | 1,283 | 1,304 | +14 | +1.1% | 18,100 |
| 2025/01/23 | 1,298 | 1,300 | 1,275 | 1,290 | -2 | -0.2% | 23,100 |
| 2025/01/22 | 1,263 | 1,300 | 1,263 | 1,292 | +24 | +1.9% | 10,400 |
| 2025/01/21 | 1,259 | 1,270 | 1,248 | 1,268 | +9 | +0.7% | 6,100 |
| 2025/01/20 | 1,244 | 1,266 | 1,228 | 1,259 | +14 | +1.1% | 8,900 |
| 2025/01/17 | 1,210 | 1,245 | 1,166 | 1,245 | +40 | +3.3% | 14,900 |
| 2025/01/16 | 1,250 | 1,250 | 1,203 | 1,205 | +5 | +0.4% | 13,400 |
| 2025/01/15 | 1,252 | 1,293 | 1,165 | 1,200 | -62 | -4.9% | 33,400 |
| 2025/01/14 | 1,231 | 1,298 | 1,228 | 1,262 | +36 | +2.9% | 44,700 |
| 2025/01/10 | 1,150 | 1,232 | 1,146 | 1,226 | +83 | +7.3% | 38,000 |
| 2025/01/09 | 1,144 | 1,147 | 1,130 | 1,143 | +9 | +0.8% | 14,400 |
| 2025/01/08 | 1,109 | 1,135 | 1,100 | 1,134 | +26 | +2.3% | 13,700 |
| 2025/01/07 | 1,090 | 1,108 | 1,090 | 1,108 | +22 | +2% | 14,000 |
| 2025/01/06 | 1,086 | 1,098 | 1,079 | 1,086 | ±0 | ±0% | 29,200 |
| 2024/12/30 | 1,096 | 1,096 | 1,080 | 1,086 | -10 | -0.9% | 14,800 |
| 2024/12/27 | 1,083 | 1,096 | 1,080 | 1,096 | +21 | +2% | 15,700 |
| 2024/12/26 | 1,065 | 1,084 | 1,061 | 1,075 | +11 | +1% | 27,400 |
| 2024/12/25 | 1,060 | 1,069 | 1,060 | 1,064 | +16 | +1.5% | 12,100 |
| 2024/12/24 | 1,047 | 1,048 | 1,041 | 1,048 | +1 | +0.1% | 1,300 |
| 2024/12/23 | 1,051 | 1,051 | 1,040 | 1,047 | -4 | -0.4% | 3,000 |
| 2024/12/20 | 1,050 | 1,064 | 1,044 | 1,051 | +3 | +0.3% | 3,000 |
| 2024/12/19 | 1,021 | 1,048 | 1,021 | 1,048 | +18 | +1.7% | 2,500 |
| 2024/12/18 | 1,015 | 1,042 | 1,004 | 1,030 | +8 | +0.8% | 7,300 |
| 2024/12/17 | 1,055 | 1,055 | 1,007 | 1,022 | -38 | -3.6% | 14,200 |
| 2024/12/16 | 1,065 | 1,065 | 1,035 | 1,060 | -11 | -1% | 8,400 |
| 2024/12/13 | 1,031 | 1,071 | 1,031 | 1,071 | +18 | +1.7% | 11,300 |
| 2024/12/12 | 1,033 | 1,053 | 1,029 | 1,053 | +9 | +0.9% | 5,500 |
| 2024/12/11 | 1,039 | 1,057 | 1,023 | 1,044 | -1 | -0.1% | 12,500 |
| 2024/12/10 | 1,038 | 1,045 | 1,038 | 1,045 | +1 | +0.1% | 2,000 |
| 2024/12/09 | 1,029 | 1,044 | 1,029 | 1,044 | +15 | +1.5% | 4,500 |
| 2024/12/06 | 1,030 | 1,040 | 1,029 | 1,029 | -6 | -0.6% | 900 |
| 2024/12/05 | 1,035 | 1,062 | 1,035 | 1,035 | -9 | -0.9% | 2,500 |
| 2024/12/04 | 1,038 | 1,045 | 1,029 | 1,044 | -11 | -1% | 5,500 |
| 2024/12/03 | 1,050 | 1,056 | 1,050 | 1,055 | -10 | -0.9% | 6,600 |
| 2024/12/02 | 1,025 | 1,065 | 1,017 | 1,065 | +25 | +2.4% | 10,800 |
| 2024/11/29 | 1,046 | 1,048 | 1,040 | 1,040 | -6 | -0.6% | 2,500 |
| 2024/11/28 | 1,031 | 1,048 | 1,031 | 1,046 | +4 | +0.4% | 6,100 |
| 2024/11/27 | 1,030 | 1,042 | 1,029 | 1,042 | +2 | +0.2% | 6,000 |
| 2024/11/26 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 2,200 |
| 2024/11/25 | 1,038 | 1,038 | 1,027 | 1,030 | -8 | -0.8% | 3,400 |
| 2024/11/22 | 1,021 | 1,038 | 1,021 | 1,038 | +3 | +0.3% | 2,400 |
| 2024/11/21 | 1,019 | 1,035 | 1,019 | 1,035 | +4 | +0.4% | 1,400 |
| 2024/11/20 | 1,024 | 1,031 | 1,021 | 1,031 | -9 | -0.9% | 1,000 |
| 2024/11/19 | 1,019 | 1,040 | 1,019 | 1,040 | ±0 | ±0% | 2,600 |
| 2024/11/18 | 1,012 | 1,040 | 1,012 | 1,040 | +12 | +1.2% | 8,900 |
| 2024/11/15 | 1,024 | 1,028 | 1,024 | 1,028 | -7 | -0.7% | 900 |
101～
150
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
