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 |
|---|---|---|---|---|---|---|---|
| 2022/06/29 | 1,448 | 1,484 | 1,426 | 1,451 | +3 | +0.2% | 5,900 |
| 2022/06/28 | 1,481 | 1,481 | 1,408 | 1,448 | -36 | -2.4% | 5,100 |
| 2022/06/27 | 1,457 | 1,484 | 1,434 | 1,484 | +27 | +1.9% | 6,800 |
| 2022/06/24 | 1,432 | 1,457 | 1,382 | 1,457 | +76 | +5.5% | 5,500 |
| 2022/06/23 | 1,400 | 1,400 | 1,380 | 1,381 | +2 | +0.1% | 500 |
| 2022/06/22 | 1,423 | 1,423 | 1,350 | 1,379 | +11 | +0.8% | 3,700 |
| 2022/06/21 | 1,338 | 1,448 | 1,336 | 1,368 | +27 | +2% | 21,100 |
| 2022/06/20 | 1,418 | 1,422 | 1,320 | 1,341 | -123 | -8.4% | 13,100 |
| 2022/06/17 | 1,400 | 1,480 | 1,352 | 1,464 | +24 | +1.7% | 12,200 |
| 2022/06/16 | 1,439 | 1,486 | 1,439 | 1,440 | +9 | +0.6% | 8,200 |
| 2022/06/15 | 1,596 | 1,596 | 1,401 | 1,431 | -175 | -10.9% | 25,700 |
| 2022/06/14 | 1,551 | 1,606 | 1,495 | 1,606 | +50 | +3.2% | 17,300 |
| 2022/06/13 | 1,597 | 1,598 | 1,556 | 1,556 | -95 | -5.8% | 16,900 |
| 2022/06/10 | 1,693 | 1,693 | 1,631 | 1,651 | -69 | -4% | 16,000 |
| 2022/06/09 | 1,691 | 1,720 | 1,682 | 1,720 | +15 | +0.9% | 1,600 |
| 2022/06/08 | 1,694 | 1,731 | 1,665 | 1,705 | -6 | -0.4% | 14,600 |
| 2022/06/07 | 1,725 | 1,731 | 1,701 | 1,711 | -23 | -1.3% | 3,000 |
| 2022/06/06 | 1,761 | 1,761 | 1,698 | 1,734 | -42 | -2.4% | 14,300 |
| 2022/06/03 | 1,812 | 1,842 | 1,776 | 1,776 | -76 | -4.1% | 5,900 |
| 2022/06/02 | 1,800 | 1,860 | 1,800 | 1,852 | +51 | +2.8% | 1,700 |
| 2022/06/01 | 1,809 | 1,809 | 1,782 | 1,801 | -8 | -0.4% | 700 |
| 2022/05/31 | 1,831 | 1,831 | 1,780 | 1,809 | -22 | -1.2% | 4,100 |
| 2022/05/30 | 1,820 | 1,832 | 1,814 | 1,831 | +11 | +0.6% | 1,400 |
| 2022/05/27 | 1,822 | 1,822 | 1,806 | 1,820 | ±0 | ±0% | 1,100 |
| 2022/05/26 | 1,844 | 1,844 | 1,800 | 1,820 | -25 | -1.4% | 1,100 |
| 2022/05/25 | 1,867 | 1,867 | 1,845 | 1,845 | +9 | +0.5% | 600 |
| 2022/05/24 | 1,821 | 1,836 | 1,783 | 1,836 | +8 | +0.4% | 2,600 |
| 2022/05/23 | 1,821 | 1,842 | 1,821 | 1,828 | +3 | +0.2% | 1,100 |
| 2022/05/20 | 1,862 | 1,862 | 1,816 | 1,825 | -37 | -2% | 1,300 |
| 2022/05/19 | 1,774 | 1,868 | 1,773 | 1,862 | +48 | +2.6% | 3,200 |
| 2022/05/18 | 1,801 | 1,855 | 1,800 | 1,814 | +14 | +0.8% | 6,200 |
| 2022/05/17 | 1,735 | 1,822 | 1,735 | 1,800 | +65 | +3.7% | 6,700 |
| 2022/05/16 | 1,700 | 1,769 | 1,651 | 1,735 | -37 | -2.1% | 18,100 |
| 2022/05/13 | 1,900 | 1,904 | 1,772 | 1,772 | -208 | -10.5% | 50,400 |
| 2022/05/12 | 2,075 | 2,124 | 1,975 | 1,980 | -128 | -6.1% | 3,900 |
| 2022/05/11 | 2,119 | 2,119 | 2,069 | 2,108 | -36 | -1.7% | 500 |
| 2022/05/10 | 1,966 | 2,144 | 1,840 | 2,144 | +141 | +7% | 8,500 |
| 2022/05/09 | 2,141 | 2,141 | 2,003 | 2,003 | -162 | -7.5% | 5,300 |
| 2022/05/06 | 2,199 | 2,199 | 2,148 | 2,165 | -34 | -1.5% | 1,600 |
| 2022/05/02 | 2,120 | 2,199 | 2,120 | 2,199 | -5 | -0.2% | 1,400 |
| 2022/04/28 | 2,245 | 2,245 | 2,170 | 2,204 | +1 | ±0% | 900 |
| 2022/04/27 | 2,165 | 2,203 | 2,165 | 2,203 | +30 | +1.4% | 300 |
| 2022/04/26 | 2,200 | 2,201 | 2,151 | 2,173 | -22 | -1% | 2,000 |
| 2022/04/25 | 2,195 | 2,224 | 2,183 | 2,195 | ±0 | ±0% | 2,000 |
| 2022/04/22 | 2,120 | 2,230 | 2,120 | 2,195 | +35 | +1.6% | 7,100 |
| 2022/04/21 | 2,109 | 2,171 | 2,102 | 2,160 | +34 | +1.6% | 2,600 |
| 2022/04/20 | 2,091 | 2,183 | 2,091 | 2,126 | +50 | +2.4% | 4,600 |
| 2022/04/19 | 2,116 | 2,133 | 2,057 | 2,076 | -44 | -2.1% | 4,800 |
| 2022/04/18 | 2,188 | 2,188 | 2,104 | 2,120 | -70 | -3.2% | 6,900 |
| 2022/04/15 | 2,275 | 2,275 | 2,180 | 2,190 | -81 | -3.6% | 5,900 |
701～
750
件表示中 / 1259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 | 118,500円 | +13.8% | +134.0% | 0.00% | 14.77倍 | 3.03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 |
| ＱＬＳＨＤ | 73,000円 | +16.2% | +28.7% | 1.37% | 14.08倍 | 4.20倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| ツナグＧＨＤ | 61,600円 | +22.0% | +37.5% | 2.27% | 8.71倍 | 2.93倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＣＳＳＨＤ | 99,000円 | +7.9% | -2.7% | 3.03% | 10.96倍 | 1.86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 |
| ギグワークス | 23,500円 | -1.9% | - | 0.85% | 116.33倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
