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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 882 | 884 | 872 | 881 | +1 | +0.1% | 13,000 |
| 2025/06/23 | 875 | 887 | 873 | 880 | -1 | -0.1% | 6,700 |
| 2025/06/20 | 889 | 889 | 878 | 881 | -7 | -0.8% | 8,000 |
| 2025/06/19 | 879 | 890 | 879 | 888 | -2 | -0.2% | 5,800 |
| 2025/06/18 | 870 | 897 | 867 | 890 | +19 | +2.2% | 10,200 |
| 2025/06/17 | 865 | 878 | 864 | 871 | +2 | +0.2% | 20,100 |
| 2025/06/16 | 883 | 884 | 862 | 869 | -15 | -1.7% | 22,300 |
| 2025/06/13 | 905 | 906 | 884 | 884 | -21 | -2.3% | 20,800 |
| 2025/06/12 | 897 | 914 | 897 | 905 | +9 | +1% | 15,000 |
| 2025/06/11 | 899 | 900 | 896 | 896 | -2 | -0.2% | 7,800 |
| 2025/06/10 | 898 | 902 | 887 | 898 | -1 | -0.1% | 23,400 |
| 2025/06/09 | 902 | 906 | 899 | 899 | -2 | -0.2% | 6,500 |
| 2025/06/06 | 901 | 906 | 901 | 901 | ±0 | ±0% | 4,300 |
| 2025/06/05 | 902 | 910 | 899 | 901 | -1 | -0.1% | 9,400 |
| 2025/06/04 | 906 | 914 | 902 | 902 | -2 | -0.2% | 15,800 |
| 2025/06/03 | 906 | 910 | 903 | 904 | -2 | -0.2% | 11,200 |
| 2025/06/02 | 910 | 910 | 901 | 906 | -9 | -1% | 23,300 |
| 2025/05/30 | 927 | 929 | 915 | 915 | -12 | -1.3% | 36,100 |
| 2025/05/29 | 929 | 970 | 920 | 927 | -77 | -7.7% | 123,400 |
| 2025/05/28 | 1,009 | 1,012 | 1,004 | 1,004 | +1 | +0.1% | 58,000 |
| 2025/05/27 | 1,000 | 1,003 | 997 | 1,003 | +7 | +0.7% | 24,800 |
| 2025/05/26 | 1,005 | 1,006 | 996 | 996 | -6 | -0.6% | 37,300 |
| 2025/05/23 | 1,003 | 1,004 | 998 | 1,002 | ±0 | ±0% | 18,000 |
| 2025/05/22 | 1,000 | 1,002 | 990 | 1,002 | +4 | +0.4% | 20,100 |
| 2025/05/21 | 998 | 999 | 991 | 998 | +4 | +0.4% | 21,200 |
| 2025/05/20 | 995 | 1,001 | 987 | 994 | +1 | +0.1% | 32,700 |
| 2025/05/19 | 1,000 | 1,008 | 993 | 993 | -21 | -2.1% | 72,100 |
| 2025/05/16 | 1,003 | 1,021 | 988 | 1,014 | -169 | -14.3% | 150,400 |
| 2025/05/15 | 1,189 | 1,241 | 1,169 | 1,183 | -8 | -0.7% | 20,000 |
| 2025/05/14 | 1,199 | 1,268 | 1,160 | 1,191 | -6 | -0.5% | 66,100 |
| 2025/05/13 | 1,195 | 1,197 | 1,186 | 1,197 | +12 | +1% | 6,900 |
| 2025/05/12 | 1,175 | 1,185 | 1,175 | 1,185 | +9 | +0.8% | 4,900 |
| 2025/05/09 | 1,189 | 1,190 | 1,163 | 1,176 | -11 | -0.9% | 6,600 |
| 2025/05/08 | 1,193 | 1,195 | 1,161 | 1,187 | -3 | -0.3% | 6,700 |
| 2025/05/07 | 1,173 | 1,190 | 1,159 | 1,190 | +47 | +4.1% | 8,000 |
| 2025/05/02 | 1,131 | 1,151 | 1,131 | 1,143 | +19 | +1.7% | 5,500 |
| 2025/05/01 | 1,136 | 1,148 | 1,120 | 1,124 | -12 | -1.1% | 5,600 |
| 2025/04/30 | 1,150 | 1,168 | 1,136 | 1,136 | +6 | +0.5% | 14,400 |
| 2025/04/28 | 1,094 | 1,149 | 1,081 | 1,130 | +50 | +4.6% | 13,100 |
| 2025/04/25 | 1,068 | 1,080 | 1,066 | 1,080 | +12 | +1.1% | 7,700 |
| 2025/04/24 | 1,035 | 1,075 | 1,035 | 1,068 | +33 | +3.2% | 4,200 |
| 2025/04/23 | 1,050 | 1,050 | 1,020 | 1,035 | -8 | -0.8% | 6,200 |
| 2025/04/22 | 1,050 | 1,050 | 1,032 | 1,043 | -6 | -0.6% | 4,100 |
| 2025/04/21 | 1,079 | 1,098 | 1,016 | 1,049 | -29 | -2.7% | 64,400 |
| 2025/04/18 | 1,077 | 1,080 | 1,075 | 1,078 | +3 | +0.3% | 3,600 |
| 2025/04/17 | 1,076 | 1,077 | 1,071 | 1,075 | -2 | -0.2% | 2,700 |
| 2025/04/16 | 1,074 | 1,077 | 1,067 | 1,077 | +3 | +0.3% | 3,100 |
| 2025/04/15 | 1,056 | 1,074 | 1,053 | 1,074 | +24 | +2.3% | 6,000 |
| 2025/04/14 | 1,035 | 1,060 | 1,035 | 1,050 | +29 | +2.8% | 3,800 |
| 2025/04/11 | 998 | 1,022 | 998 | 1,021 | +20 | +2% | 3,000 |
1～
50
件表示中 / 1290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 | 88,100円 | +11.9% | +30.5% | 0.00% | 12.41倍 | 1.95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 |
| リブセンス | 14,200円 | +2.9% | -70.8% | 0.00% | - | 0.93倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| タウンニュース | 71,400円 | +5.7% | -5.2% | 2.66% | 9.34倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ベストワン | 257,500円 | -26.7% | -74.8% | 0.70% | 77.79倍 | 3.35倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ＴＤＳＥ | 176,200円 | +17.1% | +9.5% | 0.57% | 25.70倍 | 1.66倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
