リビングプラットフォームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,029 | 1,038 | 1,024 | 1,038 | +18 | +1.8% | 2,800 |
| 2024/05/07 | 1,011 | 1,020 | 1,008 | 1,020 | +9 | +0.9% | 2,000 |
| 2024/05/02 | 1,011 | 1,011 | 999 | 1,011 | +3 | +0.3% | 1,400 |
| 2024/05/01 | 1,000 | 1,008 | 1,000 | 1,008 | +12 | +1.2% | 500 |
| 2024/04/30 | 998 | 999 | 996 | 996 | -4 | -0.4% | 1,000 |
| 2024/04/26 | 1,009 | 1,009 | 995 | 1,000 | -9 | -0.9% | 800 |
| 2024/04/25 | 1,013 | 1,013 | 991 | 1,009 | -4 | -0.4% | 2,400 |
| 2024/04/24 | 992 | 1,013 | 992 | 1,013 | +14 | +1.4% | 2,100 |
| 2024/04/23 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 3,800 |
| 2024/04/22 | 985 | 1,003 | 985 | 991 | -14 | -1.4% | 3,700 |
| 2024/04/19 | 1,000 | 1,016 | 997 | 1,005 | -17 | -1.7% | 3,500 |
| 2024/04/18 | 1,008 | 1,030 | 1,005 | 1,022 | +4 | +0.4% | 1,200 |
| 2024/04/17 | 1,011 | 1,032 | 1,011 | 1,018 | +7 | +0.7% | 1,700 |
| 2024/04/16 | 1,001 | 1,012 | 1,001 | 1,011 | +5 | +0.5% | 3,200 |
| 2024/04/15 | 994 | 1,050 | 994 | 1,006 | +1 | +0.1% | 6,900 |
| 2024/04/12 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 1,500 |
| 2024/04/11 | 1,006 | 1,007 | 1,000 | 1,000 | -15 | -1.5% | 1,900 |
| 2024/04/10 | 1,015 | 1,019 | 1,015 | 1,015 | +2 | +0.2% | 1,400 |
| 2024/04/09 | 1,004 | 1,013 | 999 | 1,013 | +14 | +1.4% | 3,300 |
| 2024/04/08 | 1,037 | 1,037 | 999 | 999 | -31 | -3% | 6,100 |
| 2024/04/05 | 1,000 | 1,030 | 1,000 | 1,030 | +25 | +2.5% | 3,700 |
| 2024/04/04 | 1,041 | 1,041 | 1,003 | 1,005 | +5 | +0.5% | 2,700 |
| 2024/04/03 | 1,001 | 1,008 | 1,000 | 1,000 | -8 | -0.8% | 3,100 |
| 2024/04/02 | 1,001 | 1,008 | 1,000 | 1,008 | -7 | -0.7% | 1,200 |
| 2024/04/01 | 1,020 | 1,020 | 1,001 | 1,015 | +2 | +0.2% | 3,300 |
| 2024/03/29 | 1,012 | 1,020 | 1,012 | 1,013 | ±0 | ±0% | 1,400 |
| 2024/03/28 | 1,044 | 1,044 | 1,013 | 1,013 | -6 | -0.6% | 900 |
| 2024/03/27 | 1,011 | 1,028 | 1,010 | 1,019 | +8 | +0.8% | 2,900 |
| 2024/03/26 | 1,005 | 1,015 | 1,005 | 1,011 | +6 | +0.6% | 1,000 |
| 2024/03/25 | 1,030 | 1,030 | 998 | 1,005 | -28 | -2.7% | 7,800 |
| 2024/03/22 | 1,022 | 1,033 | 1,022 | 1,033 | +12 | +1.2% | 1,000 |
| 2024/03/21 | 1,042 | 1,042 | 1,019 | 1,021 | -17 | -1.6% | 7,700 |
| 2024/03/19 | 1,016 | 1,038 | 1,016 | 1,038 | +22 | +2.2% | 2,400 |
| 2024/03/18 | 1,012 | 1,033 | 1,011 | 1,016 | -56 | -5.2% | 7,900 |
| 2024/03/15 | 1,072 | 1,072 | 1,046 | 1,072 | +30 | +2.9% | 1,300 |
| 2024/03/14 | 1,044 | 1,048 | 1,042 | 1,042 | ±0 | ±0% | 800 |
| 2024/03/13 | 1,060 | 1,064 | 1,040 | 1,042 | -14 | -1.3% | 2,200 |
| 2024/03/12 | 1,050 | 1,065 | 1,042 | 1,056 | +6 | +0.6% | 1,700 |
| 2024/03/11 | 1,070 | 1,072 | 1,050 | 1,050 | -28 | -2.6% | 4,700 |
| 2024/03/08 | 1,065 | 1,078 | 1,065 | 1,078 | +13 | +1.2% | 1,100 |
| 2024/03/07 | 1,060 | 1,072 | 1,053 | 1,065 | -4 | -0.4% | 4,500 |
| 2024/03/06 | 1,072 | 1,091 | 1,055 | 1,069 | -13 | -1.2% | 3,800 |
| 2024/03/05 | 1,066 | 1,082 | 1,066 | 1,082 | +20 | +1.9% | 1,400 |
| 2024/03/04 | 1,135 | 1,140 | 1,050 | 1,062 | -78 | -6.8% | 6,000 |
| 2024/03/01 | 1,136 | 1,143 | 1,131 | 1,140 | +4 | +0.4% | 2,000 |
| 2024/02/29 | 1,150 | 1,157 | 1,136 | 1,136 | -14 | -1.2% | 1,800 |
| 2024/02/28 | 1,144 | 1,152 | 1,141 | 1,150 | +8 | +0.7% | 1,200 |
| 2024/02/27 | 1,146 | 1,159 | 1,140 | 1,142 | -7 | -0.6% | 3,300 |
| 2024/02/26 | 1,126 | 1,189 | 1,126 | 1,149 | +24 | +2.1% | 5,100 |
| 2024/02/22 | 1,220 | 1,220 | 1,117 | 1,125 | -67 | -5.6% | 9,500 |
1～
50
件表示中 / 1013件
類似銘柄と比較する
現在ご覧いただいている「ＬＰＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＰＦ | 103,800円 | +21.3% | +248.6% | 0.00% | 24.44倍 | 3.02倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| ＭＲＴ | 82,800円 | -20.5% | -88.3% | 0.00% | 90.20倍 | 0.98倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| アルバイトタイ | 15,500円 | +6.4% | +221.7% | 3.23% | 42.94倍 | 0.85倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 札 臨 | 110,400円 | -2.8% | -58.1% | - | - | - |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| さくらさ | 102,700円 | +23.5% | +19.9% | 1.56% | 8.86倍 | 0.89倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
市場注目の銘柄
チャート関連のコラム
