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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 951 | 973 | 940 | 965 | ±0 | ±0% | 34,900 |
| 2022/12/23 | 990 | 993 | 964 | 965 | -35 | -3.5% | 25,700 |
| 2022/12/22 | 997 | 1,015 | 997 | 1,000 | +17 | +1.7% | 18,400 |
| 2022/12/21 | 979 | 1,015 | 976 | 983 | +4 | +0.4% | 54,600 |
| 2022/12/20 | 1,019 | 1,019 | 950 | 979 | -40 | -3.9% | 97,300 |
| 2022/12/19 | 1,050 | 1,059 | 1,011 | 1,019 | -45 | -4.2% | 61,900 |
| 2022/12/16 | 1,083 | 1,089 | 1,064 | 1,064 | -23 | -2.1% | 35,400 |
| 2022/12/15 | 1,081 | 1,096 | 1,059 | 1,087 | -5 | -0.5% | 34,700 |
| 2022/12/14 | 1,114 | 1,121 | 1,082 | 1,092 | -22 | -2% | 49,800 |
| 2022/12/13 | 1,106 | 1,126 | 1,085 | 1,114 | +24 | +2.2% | 50,400 |
| 2022/12/12 | 1,070 | 1,115 | 1,056 | 1,090 | +19 | +1.8% | 65,800 |
| 2022/12/09 | 1,029 | 1,084 | 1,029 | 1,071 | +43 | +4.2% | 46,600 |
| 2022/12/08 | 1,053 | 1,053 | 1,026 | 1,028 | -25 | -2.4% | 42,400 |
| 2022/12/07 | 1,063 | 1,064 | 1,039 | 1,053 | -12 | -1.1% | 39,500 |
| 2022/12/06 | 1,073 | 1,090 | 1,055 | 1,065 | -4 | -0.4% | 34,500 |
| 2022/12/05 | 1,078 | 1,085 | 1,051 | 1,069 | -16 | -1.5% | 50,800 |
| 2022/12/02 | 1,108 | 1,128 | 1,074 | 1,085 | -40 | -3.6% | 71,400 |
| 2022/12/01 | 1,057 | 1,134 | 1,057 | 1,125 | +72 | +6.8% | 125,200 |
| 2022/11/30 | 1,061 | 1,063 | 1,037 | 1,053 | -19 | -1.8% | 40,800 |
| 2022/11/29 | 1,127 | 1,136 | 1,061 | 1,072 | -35 | -3.2% | 110,300 |
| 2022/11/28 | 1,070 | 1,126 | 1,066 | 1,107 | +55 | +5.2% | 109,700 |
| 2022/11/25 | 1,066 | 1,073 | 1,052 | 1,052 | -14 | -1.3% | 15,800 |
| 2022/11/24 | 1,027 | 1,077 | 1,027 | 1,066 | +39 | +3.8% | 34,700 |
| 2022/11/22 | 1,043 | 1,052 | 1,016 | 1,027 | -24 | -2.3% | 30,700 |
| 2022/11/21 | 1,059 | 1,067 | 1,041 | 1,051 | -3 | -0.3% | 21,000 |
| 2022/11/18 | 1,071 | 1,071 | 1,031 | 1,054 | -6 | -0.6% | 46,100 |
| 2022/11/17 | 1,102 | 1,104 | 1,052 | 1,060 | -62 | -5.5% | 84,700 |
| 2022/11/16 | 1,011 | 1,131 | 1,001 | 1,122 | +87 | +8.4% | 196,100 |
| 2022/11/15 | 988 | 1,035 | 971 | 1,035 | -73 | -6.6% | 192,600 |
| 2022/11/14 | 1,047 | 1,119 | 1,047 | 1,108 | +55 | +5.2% | 178,200 |
| 2022/11/11 | 1,035 | 1,053 | 1,029 | 1,053 | +48 | +4.8% | 63,100 |
| 2022/11/10 | 1,001 | 1,005 | 987 | 1,005 | -5 | -0.5% | 32,100 |
| 2022/11/09 | 1,033 | 1,036 | 1,006 | 1,010 | -25 | -2.4% | 31,900 |
| 2022/11/08 | 1,011 | 1,068 | 1,011 | 1,035 | +30 | +3% | 88,000 |
| 2022/11/07 | 985 | 1,015 | 970 | 1,005 | +34 | +3.5% | 32,900 |
| 2022/11/04 | 983 | 986 | 963 | 971 | -13 | -1.3% | 23,600 |
| 2022/11/02 | 992 | 995 | 972 | 984 | -12 | -1.2% | 26,600 |
| 2022/11/01 | 991 | 1,007 | 987 | 996 | +3 | +0.3% | 26,200 |
| 2022/10/31 | 1,019 | 1,025 | 992 | 993 | -22 | -2.2% | 44,600 |
| 2022/10/28 | 1,009 | 1,020 | 1,002 | 1,015 | +5 | +0.5% | 18,400 |
| 2022/10/27 | 1,025 | 1,034 | 1,001 | 1,010 | -13 | -1.3% | 31,700 |
| 2022/10/26 | 1,021 | 1,049 | 1,021 | 1,023 | +2 | +0.2% | 47,900 |
| 2022/10/25 | 1,026 | 1,039 | 1,000 | 1,021 | -2 | -0.2% | 36,400 |
| 2022/10/24 | 1,025 | 1,046 | 1,014 | 1,023 | +21 | +2.1% | 39,500 |
| 2022/10/21 | 1,043 | 1,043 | 1,001 | 1,002 | -36 | -3.5% | 55,400 |
| 2022/10/20 | 1,042 | 1,050 | 1,030 | 1,038 | -12 | -1.1% | 42,100 |
| 2022/10/19 | 1,047 | 1,070 | 1,039 | 1,050 | -2 | -0.2% | 46,900 |
| 2022/10/18 | 1,032 | 1,065 | 1,021 | 1,052 | +22 | +2.1% | 62,700 |
| 2022/10/17 | 982 | 1,033 | 976 | 1,030 | +25 | +2.5% | 58,100 |
| 2022/10/14 | 949 | 1,005 | 943 | 1,005 | +71 | +7.6% | 60,900 |
651～
700
件表示中 / 1749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 | 254,000円 | +12.4% | +1.8% | 0.79% | 25.36倍 | 4.17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 |
| ラックランド | 142,200円 | - | - | - | - | 1.43倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＡＢ＆Ｃ | 96,800円 | +9.7% | +21.4% | 2.90% | 10.94倍 | 1.61倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ウェルネット | 75,500円 | +5.3% | +2.2% | 3.91% | 12.89倍 | 1.62倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| オリジナル設 | 197,600円 | +1.1% | -0.8% | 1.77% | 20.86倍 | 1.52倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
市場注目の銘柄
チャート関連のコラム
