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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 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 |
| 2023/04/18 | 1,440 | 1,459 | 1,433 | 1,435 | -11 | -0.8% | 3,800 |
| 2023/04/17 | 1,441 | 1,458 | 1,441 | 1,446 | -20 | -1.4% | 8,500 |
| 2023/04/14 | 1,464 | 1,467 | 1,441 | 1,466 | +16 | +1.1% | 1,900 |
| 2023/04/13 | 1,437 | 1,473 | 1,437 | 1,450 | -7 | -0.5% | 2,500 |
| 2023/04/12 | 1,455 | 1,477 | 1,450 | 1,457 | +7 | +0.5% | 2,100 |
| 2023/04/11 | 1,451 | 1,451 | 1,444 | 1,450 | -13 | -0.9% | 1,700 |
| 2023/04/10 | 1,481 | 1,482 | 1,463 | 1,463 | -37 | -2.5% | 2,400 |
| 2023/04/07 | 1,491 | 1,505 | 1,489 | 1,500 | ±0 | ±0% | 1,300 |
| 2023/04/06 | 1,514 | 1,514 | 1,497 | 1,500 | -14 | -0.9% | 500 |
| 2023/04/05 | 1,523 | 1,539 | 1,500 | 1,514 | -9 | -0.6% | 800 |
| 2023/04/04 | 1,541 | 1,541 | 1,523 | 1,523 | -18 | -1.2% | 1,400 |
| 2023/04/03 | 1,533 | 1,545 | 1,516 | 1,541 | +16 | +1% | 2,800 |
| 2023/03/31 | 1,547 | 1,547 | 1,525 | 1,525 | ±0 | ±0% | 200 |
| 2023/03/30 | 1,494 | 1,525 | 1,489 | 1,525 | +31 | +2.1% | 500 |
| 2023/03/29 | 1,480 | 1,545 | 1,480 | 1,494 | +7 | +0.5% | 2,600 |
| 2023/03/28 | 1,499 | 1,499 | 1,487 | 1,487 | +5 | +0.3% | 400 |
| 2023/03/27 | 1,501 | 1,502 | 1,482 | 1,482 | -18 | -1.2% | 900 |
| 2023/03/24 | 1,512 | 1,512 | 1,464 | 1,500 | +48 | +3.3% | 2,800 |
| 2023/03/23 | 1,441 | 1,481 | 1,441 | 1,452 | +11 | +0.8% | 1,600 |
| 2023/03/22 | 1,465 | 1,484 | 1,430 | 1,441 | -19 | -1.3% | 2,200 |
| 2023/03/20 | 1,436 | 1,515 | 1,436 | 1,460 | +24 | +1.7% | 6,600 |
| 2023/03/17 | 1,461 | 1,485 | 1,436 | 1,436 | -26 | -1.8% | 5,500 |
| 2023/03/16 | 1,472 | 1,498 | 1,461 | 1,462 | -74 | -4.8% | 5,000 |
| 2023/03/15 | 1,554 | 1,562 | 1,514 | 1,536 | -26 | -1.7% | 7,300 |
| 2023/03/14 | 1,560 | 1,569 | 1,560 | 1,562 | -20 | -1.3% | 7,200 |
| 2023/03/13 | 1,565 | 1,582 | 1,565 | 1,582 | +1 | +0.1% | 2,600 |
| 2023/03/10 | 1,625 | 1,625 | 1,575 | 1,581 | -7 | -0.4% | 3,600 |
| 2023/03/09 | 1,588 | 1,591 | 1,588 | 1,588 | ±0 | ±0% | 1,000 |
| 2023/03/08 | 1,586 | 1,650 | 1,586 | 1,588 | -2 | -0.1% | 3,400 |
| 2023/03/07 | 1,614 | 1,614 | 1,590 | 1,590 | -11 | -0.7% | 3,400 |
| 2023/03/06 | 1,620 | 1,620 | 1,601 | 1,601 | -2 | -0.1% | 3,900 |
| 2023/03/03 | 1,605 | 1,617 | 1,603 | 1,603 | -4 | -0.2% | 2,800 |
| 2023/03/02 | 1,618 | 1,618 | 1,605 | 1,607 | -11 | -0.7% | 800 |
| 2023/03/01 | 1,618 | 1,618 | 1,604 | 1,618 | ±0 | ±0% | 1,100 |
| 2023/02/28 | 1,640 | 1,641 | 1,618 | 1,618 | -25 | -1.5% | 600 |
| 2023/02/27 | 1,604 | 1,651 | 1,604 | 1,643 | +18 | +1.1% | 1,000 |
| 2023/02/24 | 1,667 | 1,667 | 1,609 | 1,625 | +34 | +2.1% | 2,200 |
| 2023/02/22 | 1,610 | 1,610 | 1,590 | 1,591 | -28 | -1.7% | 2,500 |
| 2023/02/21 | 1,632 | 1,632 | 1,618 | 1,619 | +7 | +0.4% | 800 |
| 2023/02/20 | 1,623 | 1,694 | 1,612 | 1,612 | -38 | -2.3% | 3,400 |
| 2023/02/17 | 1,626 | 1,650 | 1,626 | 1,650 | +40 | +2.5% | 2,800 |
| 2023/02/16 | 1,604 | 1,738 | 1,603 | 1,610 | +6 | +0.4% | 7,500 |
| 2023/02/15 | 1,624 | 1,650 | 1,604 | 1,604 | -166 | -9.4% | 8,300 |
| 2023/02/14 | 1,849 | 1,850 | 1,766 | 1,770 | -79 | -4.3% | 3,600 |
| 2023/02/13 | 1,831 | 1,849 | 1,760 | 1,849 | ±0 | ±0% | 2,100 |
| 2023/02/10 | 1,804 | 1,849 | 1,772 | 1,849 | +45 | +2.5% | 2,100 |
| 2023/02/09 | 1,804 | 1,804 | 1,755 | 1,804 | -1 | -0.1% | 3,200 |
| 2023/02/08 | 1,774 | 1,805 | 1,748 | 1,805 | +38 | +2.2% | 1,200 |
501～
550
件表示中 / 1258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 | 117,600円 | +13.8% | +134.0% | 0.00% | 14.66倍 | 3.01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 |
| 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 |
| ギグワークス | 24,000円 | -1.9% | - | 0.83% | 118.81倍 | 1.94倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| 昴 | 739,000円 | +2.0% | +38.3% | 1.62% | 55.30倍 | 1.22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 | 96,900円 | +7.9% | -2.7% | 3.10% | 10.73倍 | 1.82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
