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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,447 | 1,500 | 1,423 | 1,446 | ±0 | ±0% | 28,400 |
| 2025/03/06 | 1,439 | 1,450 | 1,431 | 1,446 | +7 | +0.5% | 9,900 |
| 2025/03/05 | 1,440 | 1,449 | 1,413 | 1,439 | -10 | -0.7% | 9,700 |
| 2025/03/04 | 1,476 | 1,495 | 1,411 | 1,449 | -46 | -3.1% | 32,600 |
| 2025/03/03 | 1,487 | 1,507 | 1,466 | 1,495 | +44 | +3% | 20,500 |
| 2025/02/28 | 1,466 | 1,476 | 1,400 | 1,451 | -51 | -3.4% | 54,500 |
| 2025/02/27 | 1,509 | 1,521 | 1,490 | 1,502 | -7 | -0.5% | 11,500 |
| 2025/02/26 | 1,532 | 1,549 | 1,485 | 1,509 | -41 | -2.6% | 37,100 |
| 2025/02/25 | 1,569 | 1,594 | 1,536 | 1,550 | -59 | -3.7% | 41,300 |
| 2025/02/21 | 1,656 | 1,656 | 1,609 | 1,609 | -51 | -3.1% | 25,100 |
| 2025/02/20 | 1,688 | 1,727 | 1,660 | 1,660 | -24 | -1.4% | 29,600 |
| 2025/02/19 | 1,631 | 1,733 | 1,631 | 1,684 | +46 | +2.8% | 28,300 |
| 2025/02/18 | 1,693 | 1,695 | 1,633 | 1,638 | -54 | -3.2% | 40,900 |
| 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 |
101～
150
件表示中 / 1736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 | 270,500円 | +12.4% | +1.8% | 0.74% | 27.01倍 | 4.44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 |
| ワシントンホテル | 130,400円 | +7.3% | +16.2% | 1.69% | 7.80倍 | 1.66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 |
| ＴＯＷ | 32,300円 | +2.8% | +4.5% | 4.64% | 9.27倍 | 1.35倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＭＩＣ | 220,900円 | +12.4% | +31.5% | 1.67% | 18.04倍 | 1.90倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| メドピア | 69,900円 | -17.1% | -35.1% | 0.00% | 30.38倍 | 1.55倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
市場注目の銘柄
チャート関連のコラム
