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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,730 | 1,790 | 1,571 | 1,692 | +106 | +6.7% | 141,400 |
| 2025/02/14 | 1,670 | 1,679 | 1,560 | 1,586 | -37 | -2.3% | 75,500 |
| 2025/02/13 | 1,643 | 1,662 | 1,595 | 1,623 | -26 | -1.6% | 47,900 |
| 2025/02/12 | 1,641 | 1,660 | 1,606 | 1,649 | +43 | +2.7% | 51,800 |
| 2025/02/10 | 1,592 | 1,643 | 1,585 | 1,606 | +61 | +3.9% | 39,600 |
| 2025/02/07 | 1,580 | 1,615 | 1,523 | 1,545 | -23 | -1.5% | 15,200 |
| 2025/02/06 | 1,616 | 1,644 | 1,558 | 1,568 | -26 | -1.6% | 38,900 |
| 2025/02/05 | 1,542 | 1,595 | 1,521 | 1,594 | +44 | +2.8% | 22,300 |
| 2025/02/04 | 1,465 | 1,560 | 1,465 | 1,550 | +87 | +5.9% | 32,500 |
| 2025/02/03 | 1,449 | 1,488 | 1,444 | 1,463 | +23 | +1.6% | 13,000 |
| 2025/01/31 | 1,453 | 1,473 | 1,440 | 1,440 | -13 | -0.9% | 8,100 |
| 2025/01/30 | 1,486 | 1,492 | 1,453 | 1,453 | -31 | -2.1% | 13,200 |
| 2025/01/29 | 1,443 | 1,508 | 1,440 | 1,484 | +41 | +2.8% | 32,000 |
| 2025/01/28 | 1,439 | 1,500 | 1,393 | 1,443 | -26 | -1.8% | 33,600 |
| 2025/01/27 | 1,500 | 1,502 | 1,454 | 1,469 | -31 | -2.1% | 28,900 |
| 2025/01/24 | 1,410 | 1,512 | 1,403 | 1,500 | +70 | +4.9% | 47,500 |
| 2025/01/23 | 1,392 | 1,442 | 1,392 | 1,430 | +38 | +2.7% | 16,400 |
| 2025/01/22 | 1,363 | 1,405 | 1,350 | 1,392 | -1 | -0.1% | 35,200 |
| 2025/01/21 | 1,443 | 1,449 | 1,377 | 1,393 | -62 | -4.3% | 37,000 |
| 2025/01/20 | 1,451 | 1,505 | 1,450 | 1,455 | -4 | -0.3% | 13,600 |
| 2025/01/17 | 1,438 | 1,460 | 1,435 | 1,459 | +21 | +1.5% | 9,400 |
| 2025/01/16 | 1,484 | 1,484 | 1,403 | 1,438 | -38 | -2.6% | 29,400 |
| 2025/01/15 | 1,408 | 1,476 | 1,408 | 1,476 | +68 | +4.8% | 33,600 |
| 2025/01/14 | 1,390 | 1,420 | 1,350 | 1,408 | +27 | +2% | 22,400 |
| 2025/01/10 | 1,418 | 1,427 | 1,363 | 1,381 | -57 | -4% | 33,900 |
| 2025/01/09 | 1,452 | 1,466 | 1,400 | 1,438 | -29 | -2% | 37,200 |
| 2025/01/08 | 1,474 | 1,518 | 1,463 | 1,467 | -7 | -0.5% | 47,000 |
| 2025/01/07 | 1,499 | 1,499 | 1,453 | 1,474 | -25 | -1.7% | 54,600 |
| 2025/01/06 | 1,455 | 1,572 | 1,455 | 1,499 | +55 | +3.8% | 118,600 |
| 2024/12/30 | 1,419 | 1,488 | 1,406 | 1,444 | +55 | +4% | 59,900 |
| 2024/12/27 | 1,437 | 1,454 | 1,389 | 1,389 | -48 | -3.3% | 53,400 |
| 2024/12/26 | 1,399 | 1,450 | 1,380 | 1,437 | +77 | +5.7% | 40,600 |
| 2024/12/25 | 1,449 | 1,449 | 1,360 | 1,360 | -70 | -4.9% | 39,100 |
| 2024/12/24 | 1,396 | 1,460 | 1,344 | 1,430 | +34 | +2.4% | 67,400 |
| 2024/12/23 | 1,289 | 1,396 | 1,280 | 1,396 | +137 | +10.9% | 65,400 |
| 2024/12/20 | 1,320 | 1,320 | 1,259 | 1,259 | -51 | -3.9% | 21,600 |
| 2024/12/19 | 1,300 | 1,324 | 1,280 | 1,310 | -25 | -1.9% | 27,800 |
| 2024/12/18 | 1,314 | 1,360 | 1,280 | 1,335 | +49 | +3.8% | 45,100 |
| 2024/12/17 | 1,313 | 1,313 | 1,281 | 1,286 | -20 | -1.5% | 13,600 |
| 2024/12/16 | 1,289 | 1,325 | 1,257 | 1,306 | +32 | +2.5% | 26,900 |
| 2024/12/13 | 1,290 | 1,290 | 1,250 | 1,274 | -27 | -2.1% | 9,200 |
| 2024/12/12 | 1,249 | 1,319 | 1,233 | 1,301 | +71 | +5.8% | 23,100 |
| 2024/12/11 | 1,331 | 1,360 | 1,226 | 1,230 | -95 | -7.2% | 31,600 |
| 2024/12/10 | 1,332 | 1,336 | 1,285 | 1,325 | +16 | +1.2% | 44,700 |
| 2024/12/09 | 1,249 | 1,350 | 1,224 | 1,309 | +85 | +6.9% | 72,100 |
| 2024/12/06 | 1,125 | 1,228 | 1,091 | 1,224 | +93 | +8.2% | 58,100 |
| 2024/12/05 | 1,129 | 1,141 | 1,058 | 1,131 | +2 | +0.2% | 101,000 |
| 2024/12/04 | 1,147 | 1,161 | 1,072 | 1,129 | -18 | -1.6% | 72,100 |
| 2024/12/03 | 1,165 | 1,189 | 1,121 | 1,147 | -20 | -1.7% | 52,700 |
| 2024/12/02 | 1,206 | 1,210 | 1,152 | 1,167 | -26 | -2.2% | 19,800 |
51～
100
件表示中 / 1673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 | 133,900円 | +56.5% | +99.7% | 1.26% | 15.70倍 | 2.54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 |
| メンタルヘルスＴ | 75,500円 | +40.0% | +999.9% | 0.00% | 13.49倍 | 7.14倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| マイクロ波化 | 49,100円 | -8.2% | -69.2% | 0.00% | 210.73倍 | 11.36倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| 神戸天然 | 100,600円 | -14.3% | -57.0% | 3.28% | 12.17倍 | 0.60倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| サニーサイド | 50,400円 | +3.3% | +10.6% | 4.37% | 7.83倍 | 1.74倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
