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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,197 | 1,201 | 1,184 | 1,191 | -4 | -0.3% | 2,100 |
| 2023/06/29 | 1,185 | 1,200 | 1,158 | 1,195 | +40 | +3.5% | 3,800 |
| 2023/06/28 | 1,148 | 1,161 | 1,140 | 1,155 | +33 | +2.9% | 5,100 |
| 2023/06/27 | 1,161 | 1,161 | 1,120 | 1,122 | -45 | -3.9% | 13,400 |
| 2023/06/26 | 1,194 | 1,194 | 1,167 | 1,167 | +2 | +0.2% | 4,100 |
| 2023/06/23 | 1,236 | 1,239 | 1,158 | 1,165 | -46 | -3.8% | 16,700 |
| 2023/06/22 | 1,215 | 1,230 | 1,210 | 1,211 | -19 | -1.5% | 10,700 |
| 2023/06/21 | 1,223 | 1,230 | 1,204 | 1,230 | +24 | +2% | 4,500 |
| 2023/06/20 | 1,241 | 1,241 | 1,198 | 1,206 | -13 | -1.1% | 3,200 |
| 2023/06/19 | 1,215 | 1,243 | 1,199 | 1,219 | +29 | +2.4% | 11,200 |
| 2023/06/16 | 1,183 | 1,216 | 1,159 | 1,190 | -5 | -0.4% | 4,100 |
| 2023/06/15 | 1,220 | 1,228 | 1,190 | 1,195 | +1 | +0.1% | 7,900 |
| 2023/06/14 | 1,253 | 1,253 | 1,189 | 1,194 | -47 | -3.8% | 5,100 |
| 2023/06/13 | 1,242 | 1,268 | 1,164 | 1,241 | +1 | +0.1% | 17,700 |
| 2023/06/12 | 1,158 | 1,288 | 1,115 | 1,240 | +138 | +12.5% | 38,200 |
| 2023/06/09 | 1,033 | 1,163 | 1,033 | 1,102 | +78 | +7.6% | 26,900 |
| 2023/06/08 | 1,031 | 1,035 | 1,001 | 1,024 | -7 | -0.7% | 6,000 |
| 2023/06/07 | 1,082 | 1,082 | 1,031 | 1,031 | -25 | -2.4% | 5,000 |
| 2023/06/06 | 1,066 | 1,070 | 1,043 | 1,056 | -1 | -0.1% | 6,100 |
| 2023/06/05 | 1,060 | 1,081 | 1,043 | 1,057 | +31 | +3% | 10,900 |
| 2023/06/02 | 980 | 1,101 | 979 | 1,026 | +41 | +4.2% | 27,700 |
| 2023/06/01 | 987 | 987 | 977 | 985 | +9 | +0.9% | 1,600 |
| 2023/05/31 | 970 | 988 | 955 | 976 | +13 | +1.3% | 5,700 |
| 2023/05/30 | 974 | 979 | 962 | 963 | -6 | -0.6% | 3,500 |
| 2023/05/29 | 971 | 978 | 962 | 969 | -2 | -0.2% | 4,600 |
| 2023/05/26 | 994 | 1,000 | 971 | 971 | -23 | -2.3% | 8,700 |
| 2023/05/25 | 990 | 1,000 | 986 | 994 | +5 | +0.5% | 8,300 |
| 2023/05/24 | 979 | 996 | 977 | 989 | +1 | +0.1% | 5,800 |
| 2023/05/23 | 997 | 1,010 | 968 | 988 | -2 | -0.2% | 22,500 |
| 2023/05/22 | 999 | 1,000 | 971 | 990 | -6 | -0.6% | 19,600 |
| 2023/05/19 | 1,049 | 1,065 | 921 | 996 | -23 | -2.3% | 140,500 |
| 2023/05/18 | 1,128 | 1,129 | 1,000 | 1,019 | -118 | -10.4% | 76,800 |
| 2023/05/17 | 1,266 | 1,270 | 1,137 | 1,137 | -129 | -10.2% | 20,300 |
| 2023/05/16 | 1,204 | 1,296 | 1,128 | 1,266 | -248 | -16.4% | 56,000 |
| 2023/05/15 | 1,508 | 1,552 | 1,508 | 1,514 | +20 | +1.3% | 3,700 |
| 2023/05/12 | 1,470 | 1,500 | 1,470 | 1,494 | +24 | +1.6% | 2,100 |
| 2023/05/11 | 1,441 | 1,480 | 1,441 | 1,470 | +29 | +2% | 3,900 |
| 2023/05/10 | 1,441 | 1,441 | 1,441 | 1,441 | +14 | +1% | 400 |
| 2023/05/09 | 1,422 | 1,479 | 1,422 | 1,427 | +7 | +0.5% | 2,700 |
| 2023/05/08 | 1,410 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 1,800 |
| 2023/05/02 | 1,405 | 1,414 | 1,405 | 1,405 | +7 | +0.5% | 900 |
| 2023/05/01 | 1,398 | 1,403 | 1,397 | 1,398 | +1 | +0.1% | 1,900 |
| 2023/04/28 | 1,378 | 1,408 | 1,371 | 1,397 | +17 | +1.2% | 3,000 |
| 2023/04/27 | 1,398 | 1,398 | 1,372 | 1,380 | -20 | -1.4% | 4,200 |
| 2023/04/26 | 1,409 | 1,417 | 1,400 | 1,400 | -9 | -0.6% | 4,100 |
| 2023/04/25 | 1,435 | 1,435 | 1,408 | 1,409 | ±0 | ±0% | 1,700 |
| 2023/04/24 | 1,440 | 1,440 | 1,408 | 1,409 | -1 | -0.1% | 1,200 |
| 2023/04/21 | 1,416 | 1,421 | 1,410 | 1,410 | -32 | -2.2% | 3,300 |
| 2023/04/20 | 1,437 | 1,443 | 1,415 | 1,442 | +5 | +0.3% | 3,200 |
| 2023/04/19 | 1,461 | 1,461 | 1,437 | 1,437 | +2 | +0.1% | 1,000 |
451～
500
件表示中 / 1256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 | 117,900円 | +13.8% | +134.0% | 0.00% | 14.69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 |
| ココルポート | 148,900円 | +14.6% | +9.5% | 2.96% | 10.24倍 | 2.08倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| キタハマキャピ | 1,800円 | +199.6% | - | 0.00% | - | 5.10倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| 昴 | 741,000円 | +2.0% | +38.3% | 1.62% | 55.45倍 | 1.23倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ＣＳＳＨＤ | 96,500円 | +7.9% | -2.7% | 3.11% | 10.68倍 | 1.81倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
