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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 1,282 | 1,282 | 1,254 | 1,254 | -18 | -1.4% | 1,800 |
| 2023/10/16 | 1,299 | 1,299 | 1,256 | 1,272 | +2 | +0.2% | 2,400 |
| 2023/10/13 | 1,285 | 1,285 | 1,252 | 1,270 | -12 | -0.9% | 2,600 |
| 2023/10/12 | 1,282 | 1,284 | 1,281 | 1,282 | +13 | +1% | 600 |
| 2023/10/11 | 1,282 | 1,282 | 1,268 | 1,269 | +4 | +0.3% | 1,800 |
| 2023/10/10 | 1,230 | 1,280 | 1,230 | 1,265 | +35 | +2.8% | 1,900 |
| 2023/10/06 | 1,219 | 1,234 | 1,219 | 1,230 | +9 | +0.7% | 1,200 |
| 2023/10/05 | 1,221 | 1,237 | 1,220 | 1,221 | -4 | -0.3% | 3,000 |
| 2023/10/04 | 1,250 | 1,259 | 1,224 | 1,225 | -35 | -2.8% | 4,000 |
| 2023/10/03 | 1,266 | 1,276 | 1,260 | 1,260 | -15 | -1.2% | 1,900 |
| 2023/10/02 | 1,275 | 1,290 | 1,274 | 1,275 | -12 | -0.9% | 1,000 |
| 2023/09/29 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2023/09/28 | 1,316 | 1,317 | 1,287 | 1,287 | -29 | -2.2% | 1,200 |
| 2023/09/27 | 1,270 | 1,319 | 1,270 | 1,316 | -8 | -0.6% | 1,400 |
| 2023/09/26 | 1,329 | 1,329 | 1,299 | 1,324 | +25 | +1.9% | 800 |
| 2023/09/25 | 1,297 | 1,328 | 1,290 | 1,299 | +29 | +2.3% | 1,900 |
| 2023/09/22 | 1,272 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 3,600 |
| 2023/09/21 | 1,265 | 1,390 | 1,265 | 1,290 | +21 | +1.7% | 9,500 |
| 2023/09/20 | 1,257 | 1,269 | 1,246 | 1,269 | +24 | +1.9% | 2,700 |
| 2023/09/19 | 1,273 | 1,284 | 1,245 | 1,245 | -27 | -2.1% | 6,500 |
| 2023/09/15 | 1,295 | 1,295 | 1,271 | 1,272 | -21 | -1.6% | 3,100 |
| 2023/09/14 | 1,280 | 1,293 | 1,270 | 1,293 | +9 | +0.7% | 700 |
| 2023/09/13 | 1,270 | 1,294 | 1,270 | 1,284 | +2 | +0.2% | 1,600 |
| 2023/09/12 | 1,255 | 1,282 | 1,233 | 1,282 | +29 | +2.3% | 5,400 |
| 2023/09/11 | 1,300 | 1,303 | 1,253 | 1,253 | -50 | -3.8% | 5,900 |
| 2023/09/08 | 1,325 | 1,336 | 1,290 | 1,303 | -46 | -3.4% | 4,100 |
| 2023/09/07 | 1,312 | 1,417 | 1,308 | 1,349 | +8 | +0.6% | 10,600 |
| 2023/09/06 | 1,319 | 1,342 | 1,309 | 1,341 | +22 | +1.7% | 4,800 |
| 2023/09/05 | 1,341 | 1,345 | 1,319 | 1,319 | -6 | -0.5% | 3,200 |
| 2023/09/04 | 1,357 | 1,370 | 1,314 | 1,325 | -50 | -3.6% | 5,200 |
| 2023/09/01 | 1,382 | 1,401 | 1,353 | 1,375 | -37 | -2.6% | 3,900 |
| 2023/08/31 | 1,414 | 1,414 | 1,385 | 1,412 | +2 | +0.1% | 2,400 |
| 2023/08/30 | 1,366 | 1,410 | 1,360 | 1,410 | +66 | +4.9% | 3,700 |
| 2023/08/29 | 1,344 | 1,344 | 1,344 | 1,344 | +1 | +0.1% | 500 |
| 2023/08/28 | 1,406 | 1,406 | 1,300 | 1,343 | -33 | -2.4% | 4,000 |
| 2023/08/25 | 1,380 | 1,410 | 1,366 | 1,376 | -4 | -0.3% | 1,900 |
| 2023/08/24 | 1,341 | 1,399 | 1,341 | 1,380 | +39 | +2.9% | 3,400 |
| 2023/08/23 | 1,398 | 1,428 | 1,341 | 1,341 | -19 | -1.4% | 2,300 |
| 2023/08/22 | 1,331 | 1,360 | 1,331 | 1,360 | +29 | +2.2% | 600 |
| 2023/08/21 | 1,353 | 1,353 | 1,310 | 1,331 | -22 | -1.6% | 3,500 |
| 2023/08/18 | 1,353 | 1,361 | 1,353 | 1,353 | -8 | -0.6% | 1,000 |
| 2023/08/17 | 1,328 | 1,365 | 1,286 | 1,361 | +32 | +2.4% | 2,700 |
| 2023/08/16 | 1,306 | 1,363 | 1,306 | 1,329 | +9 | +0.7% | 2,600 |
| 2023/08/15 | 1,370 | 1,370 | 1,210 | 1,320 | -83 | -5.9% | 22,400 |
| 2023/08/14 | 1,517 | 1,517 | 1,377 | 1,403 | -87 | -5.8% | 18,000 |
| 2023/08/10 | 1,507 | 1,510 | 1,489 | 1,490 | -16 | -1.1% | 5,700 |
| 2023/08/09 | 1,500 | 1,590 | 1,500 | 1,506 | +1 | +0.1% | 2,300 |
| 2023/08/08 | 1,513 | 1,513 | 1,501 | 1,505 | -8 | -0.5% | 2,900 |
| 2023/08/07 | 1,551 | 1,551 | 1,510 | 1,513 | -39 | -2.5% | 1,500 |
| 2023/08/04 | 1,505 | 1,552 | 1,505 | 1,552 | +33 | +2.2% | 1,500 |
451～
500
件表示中 / 1329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 | 93,500円 | +11.9% | +30.5% | 0.00% | 13.18倍 | 2.07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 |
| トランスＧＧ | 25,000円 | +3.8% | - | 0.00% | 104.17倍 | 0.87倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 共栄セキュリ | 280,000円 | +38.4% | - | 2.41% | 7.36倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| メディックス | 52,000円 | +5.4% | -12.5% | 2.88% | 7.23倍 | 1.28倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| イーサポート | 92,500円 | +15.7% | -3.8% | 0.54% | 33.55倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
