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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/29 | 4,160 | 4,230 | 4,000 | 4,055 | ±0 | ±0% | 166,100 |
| 2021/10/28 | 3,800 | 4,070 | 3,795 | 4,055 | +255 | +6.7% | 105,000 |
| 2021/10/27 | 3,825 | 3,885 | 3,780 | 3,800 | -25 | -0.7% | 36,500 |
| 2021/10/26 | 3,860 | 3,890 | 3,760 | 3,825 | +55 | +1.5% | 49,500 |
| 2021/10/25 | 3,885 | 3,885 | 3,680 | 3,770 | -120 | -3.1% | 104,600 |
| 2021/10/22 | 3,860 | 4,015 | 3,805 | 3,890 | -40 | -1% | 115,400 |
| 2021/10/21 | 4,030 | 4,045 | 3,855 | 3,930 | -95 | -2.4% | 146,000 |
| 2021/10/20 | 3,880 | 4,120 | 3,840 | 4,025 | +145 | +3.7% | 211,800 |
| 2021/10/19 | 3,655 | 3,925 | 3,630 | 3,880 | +190 | +5.1% | 145,000 |
| 2021/10/18 | 3,555 | 3,720 | 3,520 | 3,690 | +170 | +4.8% | 138,700 |
| 2021/10/15 | 3,675 | 3,680 | 3,415 | 3,520 | -150 | -4.1% | 186,400 |
| 2021/10/14 | 3,695 | 3,820 | 3,650 | 3,670 | +25 | +0.7% | 142,300 |
| 2021/10/13 | 3,725 | 3,900 | 3,605 | 3,645 | -150 | -4% | 304,300 |
| 2021/10/12 | 3,505 | 3,975 | 3,470 | 3,795 | +240 | +6.8% | 463,300 |
| 2021/10/11 | 3,395 | 3,570 | 3,300 | 3,555 | +230 | +6.9% | 198,800 |
| 2021/10/08 | 3,225 | 3,340 | 3,190 | 3,325 | +170 | +5.4% | 103,300 |
| 2021/10/07 | 2,980 | 3,210 | 2,980 | 3,155 | +191 | +6.4% | 136,300 |
| 2021/10/06 | 3,115 | 3,120 | 2,922 | 2,964 | -81 | -2.7% | 146,700 |
901～
950
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 | 258,700円 | +12.4% | +1.8% | 0.77% | 25.83倍 | 4.25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 | 143,000円 | - | - | - | - | 1.44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 | 97,000円 | +9.7% | +21.4% | 2.89% | 10.96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 | 75,200円 | +5.3% | +2.2% | 3.92% | 12.84倍 | 1.61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 | 201,400円 | +1.1% | -0.8% | 1.74% | 21.26倍 | 1.55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
