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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/29 | 1,186 | 1,245 | 1,183 | 1,193 | +12 | +1% | 38,600 |
| 2024/11/28 | 1,169 | 1,200 | 1,142 | 1,181 | +3 | +0.3% | 53,000 |
| 2024/11/27 | 1,214 | 1,232 | 1,153 | 1,178 | -60 | -4.8% | 46,500 |
| 2024/11/26 | 1,250 | 1,250 | 1,192 | 1,238 | -8 | -0.6% | 45,000 |
| 2024/11/25 | 1,325 | 1,325 | 1,225 | 1,246 | -62 | -4.7% | 51,700 |
| 2024/11/22 | 1,361 | 1,366 | 1,295 | 1,308 | -47 | -3.5% | 40,200 |
| 2024/11/21 | 1,395 | 1,395 | 1,346 | 1,355 | -35 | -2.5% | 30,800 |
| 2024/11/20 | 1,392 | 1,403 | 1,359 | 1,390 | -32 | -2.3% | 31,900 |
| 2024/11/19 | 1,347 | 1,426 | 1,283 | 1,422 | +91 | +6.8% | 68,800 |
| 2024/11/18 | 1,258 | 1,439 | 1,231 | 1,331 | +101 | +8.2% | 180,400 |
| 2024/11/15 | 1,259 | 1,259 | 1,151 | 1,230 | +211 | +20.7% | 227,000 |
| 2024/11/14 | 1,057 | 1,057 | 1,019 | 1,019 | -38 | -3.6% | 16,500 |
| 2024/11/13 | 1,043 | 1,057 | 1,040 | 1,057 | +19 | +1.8% | 6,800 |
| 2024/11/12 | 1,025 | 1,040 | 1,025 | 1,038 | +13 | +1.3% | 8,900 |
| 2024/11/11 | 1,014 | 1,030 | 1,001 | 1,025 | +19 | +1.9% | 9,700 |
| 2024/11/08 | 997 | 1,016 | 995 | 1,006 | +9 | +0.9% | 2,800 |
| 2024/11/07 | 1,006 | 1,008 | 997 | 997 | ±0 | ±0% | 1,600 |
| 2024/11/06 | 1,007 | 1,012 | 993 | 997 | -10 | -1% | 2,100 |
| 2024/11/05 | 1,024 | 1,024 | 989 | 1,007 | -5 | -0.5% | 3,200 |
| 2024/11/01 | 992 | 1,022 | 972 | 1,012 | +30 | +3.1% | 7,800 |
| 2024/10/31 | 1,003 | 1,003 | 977 | 982 | -24 | -2.4% | 11,900 |
| 2024/10/30 | 1,020 | 1,020 | 996 | 1,006 | -6 | -0.6% | 11,700 |
101～
150
件表示中 / 1701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 | 188,000円 | +12.4% | +1.8% | 1.06% | 18.77倍 | 3.09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 |
| ラストワンマイル | 331,000円 | +18.9% | +21.8% | 0.60% | 14.76倍 | 2.57倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| プログレス | 140,600円 | +13.1% | +77.3% | 0.00% | 10.42倍 | 2.99倍 |
|
- |
| オリジナル設 | 147,400円 | +1.1% | -0.8% | 2.37% | 22.81倍 | 1.23倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
| ラックランド | 104,100円 | - | - | - | - | 1.15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 |
市場注目の銘柄
チャート関連のコラム
