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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 5,580 | 5,780 | 5,100 | 5,130 | -570 | -10% | 234,400 |
| 2021/02/22 | 5,240 | 5,750 | 5,140 | 5,700 | +490 | +9.4% | 265,400 |
| 2021/02/19 | 4,910 | 5,280 | 4,880 | 5,210 | +255 | +5.1% | 211,300 |
| 2021/02/18 | 5,430 | 5,470 | 4,920 | 4,955 | -635 | -11.4% | 344,100 |
| 2021/02/17 | 5,260 | 5,620 | 5,130 | 5,590 | +670 | +13.6% | 534,800 |
| 2021/02/16 | 4,760 | 5,200 | 4,610 | 4,920 | +410 | +9.1% | 680,700 |
| 2021/02/15 | 4,510 | 4,510 | 4,510 | 4,510 | +700 | +18.4% | 27,000 |
| 2021/02/12 | 3,845 | 3,895 | 3,755 | 3,810 | +15 | +0.4% | 104,300 |
| 2021/02/10 | 3,775 | 3,850 | 3,735 | 3,795 | +30 | +0.8% | 50,300 |
| 2021/02/09 | 3,920 | 3,920 | 3,630 | 3,765 | -85 | -2.2% | 138,500 |
| 2021/02/08 | 4,190 | 4,195 | 3,810 | 3,850 | -300 | -7.2% | 209,400 |
| 2021/02/05 | 4,140 | 4,340 | 4,005 | 4,150 | +110 | +2.7% | 195,400 |
| 2021/02/04 | 4,145 | 4,350 | 3,955 | 4,040 | -60 | -1.5% | 294,800 |
| 2021/02/03 | 3,820 | 4,160 | 3,710 | 4,100 | +290 | +7.6% | 375,400 |
| 2021/02/02 | 3,620 | 3,840 | 3,570 | 3,810 | +240 | +6.7% | 122,500 |
| 2021/02/01 | 3,440 | 3,610 | 3,390 | 3,570 | +60 | +1.7% | 44,900 |
| 2021/01/29 | 3,635 | 3,730 | 3,465 | 3,510 | -120 | -3.3% | 72,200 |
| 2021/01/28 | 3,595 | 3,710 | 3,555 | 3,630 | -105 | -2.8% | 57,100 |
| 2021/01/27 | 3,590 | 3,760 | 3,590 | 3,735 | +110 | +3% | 61,900 |
| 2021/01/26 | 3,660 | 3,705 | 3,560 | 3,625 | -105 | -2.8% | 72,300 |
| 2021/01/25 | 3,540 | 3,745 | 3,480 | 3,730 | +260 | +7.5% | 101,000 |
| 2021/01/22 | 3,445 | 3,490 | 3,385 | 3,470 | -5 | -0.1% | 31,200 |
| 2021/01/21 | 3,345 | 3,515 | 3,345 | 3,475 | +140 | +4.2% | 56,200 |
| 2021/01/20 | 3,390 | 3,435 | 3,325 | 3,335 | -55 | -1.6% | 35,400 |
| 2021/01/19 | 3,410 | 3,445 | 3,320 | 3,390 | -35 | -1% | 47,600 |
| 2021/01/18 | 3,350 | 3,440 | 3,265 | 3,425 | +60 | +1.8% | 61,300 |
| 2021/01/15 | 3,265 | 3,500 | 3,260 | 3,365 | +115 | +3.5% | 108,500 |
| 2021/01/14 | 3,420 | 3,425 | 3,230 | 3,250 | -170 | -5% | 124,300 |
| 2021/01/13 | 3,460 | 3,500 | 3,365 | 3,420 | -60 | -1.7% | 65,400 |
| 2021/01/12 | 3,725 | 3,725 | 3,425 | 3,480 | -135 | -3.7% | 104,100 |
| 2021/01/08 | 3,795 | 3,960 | 3,600 | 3,615 | -40 | -1.1% | 143,800 |
| 2021/01/07 | 3,485 | 3,700 | 3,445 | 3,655 | +240 | +7% | 100,600 |
| 2021/01/06 | 3,560 | 3,665 | 3,405 | 3,415 | -85 | -2.4% | 78,800 |
| 2021/01/05 | 3,565 | 3,590 | 3,450 | 3,500 | -80 | -2.2% | 72,700 |
| 2021/01/04 | 3,700 | 3,745 | 3,455 | 3,580 | -170 | -4.5% | 139,800 |
| 2020/12/30 | 3,800 | 3,935 | 3,735 | 3,750 | -95 | -2.5% | 107,100 |
| 2020/12/29 | 3,645 | 4,010 | 3,600 | 3,845 | +155 | +4.2% | 146,100 |
| 2020/12/28 | 3,730 | 3,905 | 3,630 | 3,690 | -35 | -0.9% | 128,700 |
| 2020/12/25 | 3,680 | 3,800 | 3,445 | 3,725 | +155 | +4.3% | 129,300 |
| 2020/12/24 | 3,500 | 3,785 | 3,480 | 3,570 | +60 | +1.7% | 106,600 |
| 2020/12/23 | 3,445 | 3,540 | 3,330 | 3,510 | +135 | +4% | 145,400 |
| 2020/12/22 | 3,460 | 3,650 | 3,230 | 3,375 | -115 | -3.3% | 172,900 |
| 2020/12/21 | 3,785 | 3,795 | 3,470 | 3,490 | -295 | -7.8% | 145,600 |
| 2020/12/18 | 3,900 | 3,915 | 3,720 | 3,785 | -145 | -3.7% | 271,500 |
| 2020/12/17 | 3,615 | 3,975 | 3,585 | 3,930 | +525 | +15.4% | 733,600 |
| 2020/12/16 | 3,405 | 3,405 | 3,405 | 3,405 | +500 | +17.2% | 12,900 |
| 2020/12/15 | 2,863 | 2,926 | 2,840 | 2,905 | +44 | +1.5% | 43,700 |
| 2020/12/14 | 2,857 | 2,894 | 2,736 | 2,861 | +16 | +0.6% | 33,700 |
| 2020/12/11 | 2,752 | 2,920 | 2,747 | 2,845 | +143 | +5.3% | 57,900 |
| 2020/12/10 | 2,852 | 2,852 | 2,685 | 2,702 | -164 | -5.7% | 65,700 |
1101～
1150
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
