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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,002 | 1,002 | 986 | 988 | -10 | -1% | 5,700 |
| 2024/04/04 | 1,002 | 1,006 | 998 | 998 | -1 | -0.1% | 3,400 |
| 2024/04/03 | 997 | 1,002 | 993 | 999 | -1 | -0.1% | 6,200 |
| 2024/04/02 | 1,000 | 1,008 | 996 | 1,000 | -6 | -0.6% | 9,800 |
| 2024/04/01 | 1,010 | 1,015 | 1,001 | 1,006 | +4 | +0.4% | 9,900 |
| 2024/03/29 | 1,008 | 1,015 | 1,002 | 1,002 | -4 | -0.4% | 8,100 |
| 2024/03/28 | 1,013 | 1,013 | 1,006 | 1,006 | +1 | +0.1% | 6,100 |
| 2024/03/27 | 1,006 | 1,012 | 1,003 | 1,005 | ±0 | ±0% | 20,800 |
| 2024/03/26 | 1,010 | 1,010 | 1,001 | 1,005 | -5 | -0.5% | 7,800 |
| 2024/03/25 | 1,024 | 1,025 | 1,010 | 1,010 | ±0 | ±0% | 4,400 |
| 2024/03/22 | 1,009 | 1,013 | 1,007 | 1,010 | +3 | +0.3% | 4,000 |
| 2024/03/21 | 1,018 | 1,020 | 1,007 | 1,007 | ±0 | ±0% | 7,800 |
| 2024/03/19 | 1,004 | 1,015 | 1,004 | 1,007 | +3 | +0.3% | 10,800 |
| 2024/03/18 | 1,045 | 1,045 | 963 | 1,004 | -81 | -7.5% | 69,100 |
| 2024/03/15 | 1,045 | 1,121 | 1,013 | 1,085 | +35 | +3.3% | 46,400 |
| 2024/03/14 | 1,036 | 1,050 | 1,012 | 1,050 | +14 | +1.4% | 11,100 |
| 2024/03/13 | 1,027 | 1,039 | 1,010 | 1,036 | +20 | +2% | 13,900 |
| 2024/03/12 | 1,000 | 1,073 | 999 | 1,016 | +16 | +1.6% | 33,300 |
| 2024/03/11 | 1,022 | 1,030 | 991 | 1,000 | -142 | -12.4% | 114,200 |
| 2024/03/08 | 1,142 | 1,142 | 1,105 | 1,142 | +150 | +15.1% | 278,400 |
| 2024/03/07 | 994 | 994 | 980 | 992 | +7 | +0.7% | 3,500 |
| 2024/03/06 | 993 | 993 | 985 | 985 | ±0 | ±0% | 500 |
| 2024/03/05 | 986 | 997 | 985 | 985 | ±0 | ±0% | 2,000 |
| 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 |
301～
350
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
