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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/29 | 1,010 | 1,015 | 994 | 1,012 | +7 | +0.7% | 2,900 |
| 2024/10/28 | 972 | 1,020 | 972 | 1,005 | +44 | +4.6% | 7,300 |
| 2024/10/25 | 972 | 980 | 955 | 961 | -11 | -1.1% | 7,000 |
| 2024/10/24 | 966 | 990 | 966 | 972 | -9 | -0.9% | 2,800 |
| 2024/10/23 | 991 | 998 | 963 | 981 | -13 | -1.3% | 11,600 |
| 2024/10/22 | 1,007 | 1,019 | 993 | 994 | -17 | -1.7% | 10,800 |
| 2024/10/21 | 1,015 | 1,025 | 1,007 | 1,011 | -14 | -1.4% | 5,500 |
| 2024/10/18 | 1,017 | 1,034 | 1,013 | 1,025 | +8 | +0.8% | 8,700 |
| 2024/10/17 | 1,016 | 1,033 | 1,015 | 1,017 | -13 | -1.3% | 6,500 |
| 2024/10/16 | 1,017 | 1,031 | 1,010 | 1,030 | +13 | +1.3% | 6,000 |
| 2024/10/15 | 1,030 | 1,031 | 1,005 | 1,017 | +6 | +0.6% | 7,800 |
| 2024/10/11 | 1,031 | 1,031 | 1,011 | 1,011 | -16 | -1.6% | 6,000 |
| 2024/10/10 | 1,012 | 1,032 | 1,001 | 1,027 | +17 | +1.7% | 6,700 |
| 2024/10/09 | 1,008 | 1,028 | 1,006 | 1,010 | +8 | +0.8% | 2,800 |
| 2024/10/08 | 1,015 | 1,037 | 996 | 1,002 | -14 | -1.4% | 5,600 |
151～
200
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
