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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,847 | 1,848 | 1,806 | 1,818 | -7 | -0.4% | 7,500 |
| 2022/11/22 | 1,837 | 1,844 | 1,824 | 1,825 | -12 | -0.7% | 5,500 |
| 2022/11/21 | 1,839 | 1,839 | 1,826 | 1,837 | -7 | -0.4% | 2,700 |
| 2022/11/18 | 1,847 | 1,847 | 1,821 | 1,844 | -4 | -0.2% | 4,100 |
| 2022/11/17 | 1,840 | 1,848 | 1,801 | 1,848 | +7 | +0.4% | 1,800 |
| 2022/11/16 | 1,750 | 1,841 | 1,750 | 1,841 | +92 | +5.3% | 2,500 |
| 2022/11/15 | 1,657 | 1,796 | 1,656 | 1,749 | -170 | -8.9% | 17,300 |
| 2022/11/14 | 1,770 | 1,919 | 1,743 | 1,919 | +189 | +10.9% | 4,500 |
| 2022/11/11 | 1,782 | 1,782 | 1,721 | 1,730 | +19 | +1.1% | 3,800 |
| 2022/11/10 | 1,750 | 1,760 | 1,710 | 1,711 | -75 | -4.2% | 3,600 |
| 2022/11/09 | 1,811 | 1,815 | 1,777 | 1,786 | -25 | -1.4% | 4,200 |
| 2022/11/08 | 1,831 | 1,838 | 1,811 | 1,811 | -21 | -1.1% | 1,300 |
| 2022/11/07 | 1,842 | 1,845 | 1,832 | 1,832 | -32 | -1.7% | 4,200 |
| 2022/11/04 | 1,856 | 1,889 | 1,856 | 1,864 | -14 | -0.7% | 3,000 |
| 2022/11/02 | 1,878 | 1,889 | 1,877 | 1,878 | -17 | -0.9% | 600 |
| 2022/11/01 | 1,891 | 1,895 | 1,884 | 1,895 | +11 | +0.6% | 700 |
| 2022/10/31 | 1,865 | 1,907 | 1,865 | 1,884 | +22 | +1.2% | 1,200 |
| 2022/10/28 | 1,861 | 1,885 | 1,860 | 1,862 | -23 | -1.2% | 1,900 |
| 2022/10/27 | 1,861 | 1,890 | 1,861 | 1,885 | +8 | +0.4% | 1,700 |
| 2022/10/26 | 1,860 | 1,877 | 1,860 | 1,877 | +12 | +0.6% | 300 |
| 2022/10/25 | 1,949 | 1,949 | 1,865 | 1,865 | -15 | -0.8% | 1,700 |
| 2022/10/24 | 1,879 | 1,893 | 1,855 | 1,880 | -13 | -0.7% | 1,200 |
| 2022/10/21 | 1,875 | 1,893 | 1,875 | 1,893 | -17 | -0.9% | 200 |
| 2022/10/20 | 1,889 | 1,910 | 1,889 | 1,910 | +60 | +3.2% | 400 |
| 2022/10/19 | 1,859 | 1,883 | 1,849 | 1,850 | -9 | -0.5% | 1,700 |
| 2022/10/18 | 1,870 | 1,882 | 1,859 | 1,859 | +9 | +0.5% | 1,100 |
| 2022/10/17 | 1,867 | 1,886 | 1,850 | 1,850 | -97 | -5% | 2,600 |
| 2022/10/14 | 1,870 | 1,947 | 1,870 | 1,947 | +77 | +4.1% | 1,300 |
| 2022/10/13 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,870 | 1,870 | 1,870 | 1,870 | +40 | +2.2% | 600 |
| 2022/10/11 | 1,831 | 1,831 | 1,825 | 1,830 | -41 | -2.2% | 1,500 |
| 2022/10/07 | 1,965 | 1,965 | 1,871 | 1,871 | -54 | -2.8% | 600 |
| 2022/10/06 | 1,928 | 1,928 | 1,925 | 1,925 | -24 | -1.2% | 200 |
| 2022/10/05 | 1,994 | 1,994 | 1,932 | 1,949 | +17 | +0.9% | 1,600 |
| 2022/10/04 | 1,870 | 1,945 | 1,870 | 1,932 | +65 | +3.5% | 3,900 |
| 2022/10/03 | 1,875 | 1,913 | 1,815 | 1,867 | -8 | -0.4% | 3,200 |
| 2022/09/30 | 1,940 | 1,940 | 1,875 | 1,875 | -75 | -3.8% | 1,500 |
| 2022/09/29 | 1,904 | 1,982 | 1,904 | 1,950 | +29 | +1.5% | 1,700 |
| 2022/09/28 | 1,912 | 1,962 | 1,834 | 1,921 | -1 | -0.1% | 7,800 |
| 2022/09/27 | 1,928 | 1,985 | 1,922 | 1,922 | -3 | -0.2% | 5,100 |
| 2022/09/26 | 1,987 | 2,052 | 1,912 | 1,925 | -98 | -4.8% | 6,700 |
| 2022/09/22 | 2,049 | 2,057 | 2,016 | 2,023 | -26 | -1.3% | 2,600 |
| 2022/09/21 | 2,055 | 2,121 | 2,001 | 2,049 | -6 | -0.3% | 6,000 |
| 2022/09/20 | 2,153 | 2,169 | 2,029 | 2,055 | -48 | -2.3% | 3,000 |
| 2022/09/16 | 2,103 | 2,123 | 2,088 | 2,103 | -27 | -1.3% | 2,900 |
| 2022/09/15 | 2,130 | 2,131 | 2,033 | 2,130 | +50 | +2.4% | 3,300 |
| 2022/09/14 | 2,091 | 2,106 | 2,040 | 2,080 | +19 | +0.9% | 4,800 |
| 2022/09/13 | 2,042 | 2,112 | 2,033 | 2,061 | +23 | +1.1% | 5,300 |
| 2022/09/12 | 2,021 | 2,039 | 1,999 | 2,038 | +39 | +2% | 6,900 |
| 2022/09/09 | 2,010 | 2,040 | 1,975 | 1,999 | -4 | -0.2% | 6,500 |
601～
650
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
