ライトアップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,950 | 2,050 | 1,914 | 2,038 | +76 | +3.9% | 86,300 |
| 2025/06/13 | 1,898 | 2,000 | 1,880 | 1,962 | +82 | +4.4% | 54,600 |
| 2025/06/12 | 1,869 | 1,900 | 1,868 | 1,880 | +11 | +0.6% | 5,300 |
| 2025/06/11 | 1,874 | 1,888 | 1,845 | 1,869 | -5 | -0.3% | 11,000 |
| 2025/06/10 | 1,920 | 1,920 | 1,871 | 1,874 | -32 | -1.7% | 22,000 |
| 2025/06/09 | 1,846 | 1,909 | 1,827 | 1,906 | +82 | +4.5% | 34,400 |
| 2025/06/06 | 1,778 | 1,868 | 1,778 | 1,824 | +61 | +3.5% | 61,200 |
| 2025/06/05 | 1,788 | 1,820 | 1,719 | 1,763 | -19 | -1.1% | 29,700 |
| 2025/06/04 | 1,791 | 1,849 | 1,759 | 1,782 | -9 | -0.5% | 24,100 |
| 2025/06/03 | 1,872 | 1,872 | 1,791 | 1,791 | -81 | -4.3% | 25,300 |
| 2025/06/02 | 1,828 | 1,910 | 1,825 | 1,872 | +7 | +0.4% | 40,400 |
| 2025/05/30 | 1,802 | 1,874 | 1,792 | 1,865 | +50 | +2.8% | 52,400 |
| 2025/05/29 | 1,700 | 1,815 | 1,690 | 1,815 | +121 | +7.1% | 44,500 |
| 2025/05/28 | 1,696 | 1,706 | 1,647 | 1,694 | +6 | +0.4% | 28,000 |
| 2025/05/27 | 1,670 | 1,696 | 1,664 | 1,688 | +29 | +1.7% | 10,900 |
| 2025/05/26 | 1,618 | 1,693 | 1,616 | 1,659 | +41 | +2.5% | 23,000 |
| 2025/05/23 | 1,607 | 1,637 | 1,573 | 1,618 | +11 | +0.7% | 25,900 |
| 2025/05/22 | 1,568 | 1,626 | 1,550 | 1,607 | +20 | +1.3% | 14,500 |
| 2025/05/21 | 1,627 | 1,649 | 1,586 | 1,587 | -38 | -2.3% | 18,700 |
| 2025/05/20 | 1,747 | 1,747 | 1,616 | 1,625 | -93 | -5.4% | 32,700 |
| 2025/05/19 | 1,680 | 1,748 | 1,665 | 1,718 | -2 | -0.1% | 46,700 |
| 2025/05/16 | 1,402 | 1,789 | 1,402 | 1,720 | +58 | +3.5% | 367,200 |
| 2025/05/15 | 1,588 | 1,663 | 1,550 | 1,662 | -6 | -0.4% | 148,700 |
| 2025/05/14 | 1,550 | 1,762 | 1,509 | 1,668 | +120 | +7.8% | 397,700 |
| 2025/05/13 | 1,490 | 1,589 | 1,439 | 1,548 | +58 | +3.9% | 340,800 |
| 2025/05/12 | 1,438 | 1,519 | 1,399 | 1,490 | +78 | +5.5% | 176,000 |
| 2025/05/09 | 1,390 | 1,419 | 1,356 | 1,412 | +22 | +1.6% | 78,800 |
| 2025/05/08 | 1,388 | 1,392 | 1,360 | 1,390 | +6 | +0.4% | 17,800 |
| 2025/05/07 | 1,350 | 1,385 | 1,341 | 1,384 | +43 | +3.2% | 28,900 |
| 2025/05/02 | 1,351 | 1,367 | 1,322 | 1,341 | -11 | -0.8% | 14,800 |
| 2025/05/01 | 1,384 | 1,400 | 1,352 | 1,352 | +4 | +0.3% | 25,600 |
| 2025/04/30 | 1,320 | 1,352 | 1,300 | 1,348 | +23 | +1.7% | 14,800 |
| 2025/04/28 | 1,341 | 1,353 | 1,324 | 1,325 | -27 | -2% | 19,000 |
| 2025/04/25 | 1,350 | 1,384 | 1,350 | 1,352 | +10 | +0.7% | 11,800 |
| 2025/04/24 | 1,358 | 1,358 | 1,331 | 1,342 | +6 | +0.4% | 9,800 |
| 2025/04/23 | 1,330 | 1,351 | 1,330 | 1,336 | +6 | +0.5% | 8,700 |
| 2025/04/22 | 1,364 | 1,368 | 1,326 | 1,330 | -50 | -3.6% | 18,200 |
| 2025/04/21 | 1,367 | 1,388 | 1,357 | 1,380 | +13 | +1% | 20,800 |
| 2025/04/18 | 1,320 | 1,367 | 1,301 | 1,367 | +75 | +5.8% | 24,400 |
| 2025/04/17 | 1,280 | 1,313 | 1,262 | 1,292 | +1 | +0.1% | 10,600 |
| 2025/04/16 | 1,312 | 1,350 | 1,244 | 1,291 | -19 | -1.5% | 78,700 |
| 2025/04/15 | 1,265 | 1,338 | 1,265 | 1,310 | +70 | +5.6% | 24,600 |
| 2025/04/14 | 1,270 | 1,285 | 1,233 | 1,240 | -4 | -0.3% | 22,800 |
| 2025/04/11 | 1,199 | 1,271 | 1,171 | 1,244 | +30 | +2.5% | 27,300 |
| 2025/04/10 | 1,133 | 1,230 | 1,133 | 1,214 | +171 | +16.4% | 50,100 |
| 2025/04/09 | 1,103 | 1,103 | 1,036 | 1,043 | -69 | -6.2% | 21,700 |
| 2025/04/08 | 1,030 | 1,133 | 1,030 | 1,112 | +127 | +12.9% | 22,600 |
| 2025/04/07 | 935 | 1,063 | 935 | 985 | -78 | -7.3% | 117,000 |
| 2025/04/04 | 1,133 | 1,133 | 1,005 | 1,063 | -94 | -8.1% | 134,600 |
| 2025/04/03 | 1,125 | 1,178 | 1,120 | 1,157 | -58 | -4.8% | 50,600 |
1～
50
件表示中 / 1703件
類似銘柄と比較する
現在ご覧いただいている「ライトアップ」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 |
|---|---|---|---|---|---|---|---|---|
| ライトアップ | 234,700円 | +12.4% | +1.8% | 0.85% | 23.44倍 | 3.86倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| サニックスＨＤ | 25,400円 | +3.2% | +24.8% | 0.79% | 6.84倍 | 1.19倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| マイクロアド | 45,300円 | +9.4% | +23.8% | 0.00% | 411.82倍 | 3.67倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
| ジモティー | 226,700円 | +14.3% | 0.0% | 0.00% | 24.15倍 | 8.37倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| きんえい | 416,500円 | +1.4% | -24.7% | 0.24% | 89.32倍 | 4.51倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
