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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,746 | 1,767 | 1,741 | 1,767 | +26 | +1.5% | 9,300 |
| 2023/02/06 | 1,710 | 1,741 | 1,710 | 1,741 | +41 | +2.4% | 700 |
| 2023/02/03 | 1,700 | 1,700 | 1,669 | 1,700 | ±0 | ±0% | 2,400 |
| 2023/02/02 | 1,708 | 1,725 | 1,670 | 1,700 | -8 | -0.5% | 2,000 |
| 2023/02/01 | 1,741 | 1,748 | 1,702 | 1,708 | -2 | -0.1% | 2,200 |
| 2023/01/31 | 1,675 | 1,710 | 1,675 | 1,710 | +10 | +0.6% | 1,900 |
| 2023/01/30 | 1,697 | 1,700 | 1,697 | 1,700 | -12 | -0.7% | 1,300 |
| 2023/01/27 | 1,724 | 1,741 | 1,712 | 1,712 | -6 | -0.3% | 1,300 |
| 2023/01/26 | 1,711 | 1,728 | 1,701 | 1,718 | +2 | +0.1% | 2,400 |
| 2023/01/25 | 1,715 | 1,716 | 1,673 | 1,716 | +38 | +2.3% | 2,100 |
| 2023/01/24 | 1,715 | 1,715 | 1,671 | 1,678 | ±0 | ±0% | 3,300 |
| 2023/01/23 | 1,720 | 1,730 | 1,631 | 1,678 | -41 | -2.4% | 6,500 |
| 2023/01/20 | 1,636 | 1,719 | 1,620 | 1,719 | +83 | +5.1% | 2,000 |
| 2023/01/19 | 1,635 | 1,644 | 1,635 | 1,636 | +1 | +0.1% | 1,000 |
| 2023/01/18 | 1,624 | 1,681 | 1,624 | 1,635 | +6 | +0.4% | 3,300 |
| 2023/01/17 | 1,621 | 1,661 | 1,621 | 1,629 | +8 | +0.5% | 3,300 |
| 2023/01/16 | 1,604 | 1,635 | 1,600 | 1,621 | +17 | +1.1% | 2,800 |
| 2023/01/13 | 1,616 | 1,625 | 1,603 | 1,604 | -12 | -0.7% | 5,000 |
| 2023/01/12 | 1,632 | 1,632 | 1,616 | 1,616 | +1 | +0.1% | 1,800 |
| 2023/01/11 | 1,644 | 1,644 | 1,610 | 1,615 | +3 | +0.2% | 3,200 |
| 2023/01/10 | 1,621 | 1,670 | 1,609 | 1,612 | -1 | -0.1% | 5,200 |
| 2023/01/06 | 1,616 | 1,648 | 1,613 | 1,613 | -18 | -1.1% | 400 |
| 2023/01/05 | 1,654 | 1,654 | 1,610 | 1,631 | -11 | -0.7% | 2,800 |
| 2023/01/04 | 1,626 | 1,650 | 1,617 | 1,642 | +16 | +1% | 3,000 |
| 2022/12/30 | 1,602 | 1,640 | 1,602 | 1,626 | +25 | +1.6% | 2,700 |
| 2022/12/29 | 1,591 | 1,637 | 1,571 | 1,601 | -4 | -0.2% | 3,600 |
| 2022/12/28 | 1,642 | 1,642 | 1,570 | 1,605 | +3 | +0.2% | 5,500 |
| 2022/12/27 | 1,608 | 1,631 | 1,602 | 1,602 | -5 | -0.3% | 7,800 |
| 2022/12/26 | 1,605 | 1,627 | 1,605 | 1,607 | -28 | -1.7% | 2,800 |
| 2022/12/23 | 1,630 | 1,678 | 1,603 | 1,635 | +5 | +0.3% | 3,900 |
| 2022/12/22 | 1,631 | 1,682 | 1,611 | 1,630 | -1 | -0.1% | 5,200 |
| 2022/12/21 | 1,670 | 1,719 | 1,620 | 1,631 | -101 | -5.8% | 12,500 |
| 2022/12/20 | 1,804 | 1,804 | 1,690 | 1,732 | -112 | -6.1% | 7,500 |
| 2022/12/19 | 1,839 | 1,881 | 1,839 | 1,844 | +5 | +0.3% | 1,900 |
| 2022/12/16 | 1,781 | 1,860 | 1,781 | 1,839 | -59 | -3.1% | 2,200 |
| 2022/12/15 | 1,854 | 1,898 | 1,818 | 1,898 | +63 | +3.4% | 2,200 |
| 2022/12/14 | 1,804 | 1,835 | 1,797 | 1,835 | +40 | +2.2% | 3,000 |
| 2022/12/13 | 1,765 | 1,799 | 1,765 | 1,795 | +26 | +1.5% | 3,000 |
| 2022/12/12 | 1,739 | 1,794 | 1,739 | 1,769 | +49 | +2.8% | 3,800 |
| 2022/12/09 | 1,701 | 1,720 | 1,691 | 1,720 | +52 | +3.1% | 2,800 |
| 2022/12/08 | 1,655 | 1,678 | 1,623 | 1,668 | +13 | +0.8% | 2,800 |
| 2022/12/07 | 1,569 | 1,655 | 1,569 | 1,655 | +64 | +4% | 1,700 |
| 2022/12/06 | 1,600 | 1,622 | 1,581 | 1,591 | -14 | -0.9% | 10,100 |
| 2022/12/05 | 1,655 | 1,655 | 1,605 | 1,605 | -55 | -3.3% | 9,600 |
| 2022/12/02 | 1,673 | 1,673 | 1,639 | 1,660 | -21 | -1.2% | 3,800 |
| 2022/12/01 | 1,720 | 1,726 | 1,681 | 1,681 | -45 | -2.6% | 7,800 |
| 2022/11/30 | 1,762 | 1,763 | 1,718 | 1,726 | -56 | -3.1% | 7,500 |
| 2022/11/29 | 1,788 | 1,819 | 1,781 | 1,782 | -14 | -0.8% | 5,600 |
| 2022/11/28 | 1,797 | 1,830 | 1,781 | 1,796 | -20 | -1.1% | 4,200 |
| 2022/11/25 | 1,843 | 1,843 | 1,808 | 1,816 | -2 | -0.1% | 2,700 |
551～
600
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
