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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 2,493 | 2,525 | 2,431 | 2,485 | -92 | -3.6% | 76,900 |
| 2022/01/13 | 2,681 | 2,713 | 2,565 | 2,577 | -124 | -4.6% | 69,700 |
| 2022/01/12 | 2,601 | 2,730 | 2,601 | 2,701 | +127 | +4.9% | 70,400 |
| 2022/01/11 | 2,595 | 2,635 | 2,552 | 2,574 | -53 | -2% | 45,500 |
| 2022/01/07 | 2,614 | 2,677 | 2,574 | 2,627 | +23 | +0.9% | 77,400 |
| 2022/01/06 | 2,636 | 2,690 | 2,586 | 2,604 | -132 | -4.8% | 115,800 |
| 2022/01/05 | 2,880 | 2,881 | 2,708 | 2,736 | -194 | -6.6% | 129,400 |
| 2022/01/04 | 3,030 | 3,030 | 2,895 | 2,930 | -67 | -2.2% | 45,500 |
| 2021/12/30 | 2,991 | 3,005 | 2,908 | 2,997 | -23 | -0.8% | 44,700 |
| 2021/12/29 | 3,010 | 3,100 | 2,990 | 3,020 | +20 | +0.7% | 34,000 |
| 2021/12/28 | 2,994 | 3,035 | 2,953 | 3,000 | +41 | +1.4% | 47,700 |
| 2021/12/27 | 3,020 | 3,030 | 2,952 | 2,959 | -61 | -2% | 33,900 |
| 2021/12/24 | 3,075 | 3,110 | 3,000 | 3,020 | ±0 | ±0% | 47,900 |
| 2021/12/23 | 3,130 | 3,175 | 3,005 | 3,020 | -40 | -1.3% | 43,100 |
| 2021/12/22 | 2,983 | 3,095 | 2,983 | 3,060 | +140 | +4.8% | 92,200 |
| 2021/12/21 | 2,908 | 2,971 | 2,803 | 2,920 | +62 | +2.2% | 74,700 |
| 2021/12/20 | 2,908 | 2,979 | 2,820 | 2,858 | -92 | -3.1% | 108,100 |
| 2021/12/17 | 2,972 | 3,040 | 2,939 | 2,950 | -70 | -2.3% | 65,800 |
| 2021/12/16 | 3,215 | 3,215 | 3,015 | 3,020 | -65 | -2.1% | 64,700 |
| 2021/12/15 | 2,982 | 3,175 | 2,982 | 3,085 | +80 | +2.7% | 73,500 |
| 2021/12/14 | 3,060 | 3,065 | 2,978 | 3,005 | -65 | -2.1% | 108,900 |
| 2021/12/13 | 3,160 | 3,210 | 3,050 | 3,070 | -80 | -2.5% | 79,700 |
| 2021/12/10 | 3,190 | 3,205 | 3,115 | 3,150 | -110 | -3.4% | 110,100 |
| 2021/12/09 | 3,340 | 3,395 | 3,240 | 3,260 | -25 | -0.8% | 62,900 |
| 2021/12/08 | 3,470 | 3,470 | 3,285 | 3,285 | -60 | -1.8% | 82,000 |
| 2021/12/07 | 3,345 | 3,390 | 3,280 | 3,345 | +55 | +1.7% | 65,500 |
| 2021/12/06 | 3,300 | 3,340 | 3,240 | 3,290 | -110 | -3.2% | 73,400 |
| 2021/12/03 | 3,340 | 3,440 | 3,280 | 3,400 | +165 | +5.1% | 103,900 |
| 2021/12/02 | 3,385 | 3,440 | 3,215 | 3,235 | -220 | -6.4% | 185,500 |
| 2021/12/01 | 3,545 | 3,580 | 3,305 | 3,455 | -75 | -2.1% | 184,900 |
| 2021/11/30 | 3,995 | 4,075 | 3,520 | 3,530 | +35 | +1% | 367,500 |
| 2021/11/29 | 3,605 | 3,720 | 3,485 | 3,495 | -235 | -6.3% | 137,900 |
| 2021/11/26 | 3,815 | 3,885 | 3,725 | 3,730 | -100 | -2.6% | 110,300 |
| 2021/11/25 | 3,935 | 3,965 | 3,780 | 3,830 | -60 | -1.5% | 116,700 |
| 2021/11/24 | 3,760 | 3,890 | 3,675 | 3,890 | +95 | +2.5% | 134,400 |
| 2021/11/22 | 3,570 | 3,815 | 3,550 | 3,795 | +345 | +10% | 241,700 |
| 2021/11/19 | 3,590 | 3,645 | 3,450 | 3,450 | -140 | -3.9% | 109,000 |
| 2021/11/18 | 3,610 | 3,635 | 3,510 | 3,590 | -10 | -0.3% | 84,400 |
| 2021/11/17 | 3,750 | 3,850 | 3,580 | 3,600 | -145 | -3.9% | 147,600 |
| 2021/11/16 | 3,775 | 4,115 | 3,675 | 3,745 | +40 | +1.1% | 362,500 |
| 2021/11/15 | 3,610 | 3,720 | 3,390 | 3,705 | -95 | -2.5% | 386,700 |
| 2021/11/12 | 3,740 | 3,860 | 3,680 | 3,800 | +65 | +1.7% | 117,000 |
| 2021/11/11 | 3,720 | 3,755 | 3,620 | 3,735 | -5 | -0.1% | 83,100 |
| 2021/11/10 | 3,710 | 3,840 | 3,640 | 3,740 | -10 | -0.3% | 66,600 |
| 2021/11/09 | 3,890 | 3,925 | 3,715 | 3,750 | -140 | -3.6% | 85,000 |
| 2021/11/08 | 3,975 | 3,975 | 3,810 | 3,890 | -85 | -2.1% | 93,500 |
| 2021/11/05 | 4,095 | 4,125 | 3,925 | 3,975 | -60 | -1.5% | 79,100 |
| 2021/11/04 | 4,085 | 4,095 | 3,955 | 4,035 | -10 | -0.2% | 68,100 |
| 2021/11/02 | 4,100 | 4,180 | 3,980 | 4,045 | -85 | -2.1% | 110,000 |
| 2021/11/01 | 4,150 | 4,370 | 4,095 | 4,130 | +75 | +1.8% | 149,700 |
851～
900
件表示中 / 1717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 | 255,200円 | +12.4% | +1.8% | 0.78% | 25.48倍 | 4.19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 |
| 極楽湯ＨＤ | 48,100円 | +8.8% | +0.1% | 0.00% | 16.79倍 | 4.24倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| タカミヤ | 32,300円 | +12.7% | -11.1% | 4.95% | 14.78倍 | 0.67倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＡＢ＆Ｃ | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
