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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 5,170 | 5,490 | 4,875 | 5,490 | +705 | +14.7% | 23,200 |
| 2021/08/31 | 4,645 | 4,920 | 4,600 | 4,785 | +185 | +4% | 6,200 |
| 2021/08/30 | 4,525 | 4,600 | 4,500 | 4,600 | +170 | +3.8% | 1,700 |
| 2021/08/27 | 4,400 | 4,450 | 4,345 | 4,430 | -20 | -0.4% | 900 |
| 2021/08/26 | 4,500 | 4,535 | 4,450 | 4,450 | -30 | -0.7% | 2,300 |
| 2021/08/25 | 4,600 | 4,600 | 4,480 | 4,480 | -60 | -1.3% | 3,000 |
| 2021/08/24 | 4,450 | 4,600 | 4,450 | 4,540 | +120 | +2.7% | 3,300 |
| 2021/08/23 | 4,390 | 4,420 | 4,335 | 4,420 | +140 | +3.3% | 2,700 |
| 2021/08/20 | 4,500 | 4,500 | 4,270 | 4,280 | -205 | -4.6% | 4,900 |
| 2021/08/19 | 4,495 | 4,690 | 4,425 | 4,485 | -15 | -0.3% | 6,700 |
| 2021/08/18 | 4,250 | 4,500 | 4,215 | 4,500 | +300 | +7.1% | 9,500 |
| 2021/08/17 | 4,730 | 4,790 | 4,200 | 4,200 | -250 | -5.6% | 17,400 |
| 2021/08/16 | 4,450 | 4,450 | 4,450 | 4,450 | +700 | +18.7% | 1,400 |
| 2021/08/13 | 3,670 | 3,750 | 3,670 | 3,750 | +10 | +0.3% | 800 |
| 2021/08/12 | 3,800 | 3,800 | 3,740 | 3,740 | -10 | -0.3% | 300 |
| 2021/08/11 | 3,825 | 3,825 | 3,690 | 3,750 | +65 | +1.8% | 1,500 |
| 2021/08/10 | 3,630 | 3,685 | 3,630 | 3,685 | +85 | +2.4% | 400 |
| 2021/08/06 | 3,685 | 3,700 | 3,600 | 3,600 | -40 | -1.1% | 1,000 |
| 2021/08/05 | 3,710 | 3,710 | 3,465 | 3,640 | -140 | -3.7% | 2,000 |
| 2021/08/04 | 3,715 | 3,780 | 3,710 | 3,780 | +5 | +0.1% | 600 |
| 2021/08/03 | 3,775 | 3,775 | 3,775 | 3,775 | ±0 | ±0% | 100 |
| 2021/08/02 | 3,720 | 3,775 | 3,705 | 3,775 | +55 | +1.5% | 800 |
| 2021/07/30 | 3,925 | 3,925 | 3,660 | 3,720 | -250 | -6.3% | 2,300 |
| 2021/07/29 | 3,975 | 3,975 | 3,905 | 3,970 | +65 | +1.7% | 1,500 |
| 2021/07/28 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 100 |
| 2021/07/27 | 3,910 | 3,910 | 3,905 | 3,905 | -15 | -0.4% | 200 |
| 2021/07/26 | 3,995 | 3,995 | 3,905 | 3,920 | -15 | -0.4% | 900 |
| 2021/07/21 | 3,955 | 3,955 | 3,910 | 3,935 | +50 | +1.3% | 1,100 |
| 2021/07/20 | 3,840 | 3,885 | 3,840 | 3,885 | ±0 | ±0% | 700 |
| 2021/07/19 | 3,935 | 4,000 | 3,885 | 3,885 | -80 | -2% | 2,000 |
| 2021/07/16 | 3,880 | 3,965 | 3,850 | 3,965 | +35 | +0.9% | 1,400 |
| 2021/07/15 | 3,955 | 3,955 | 3,930 | 3,930 | -30 | -0.8% | 800 |
| 2021/07/14 | 4,050 | 4,050 | 3,960 | 3,960 | -85 | -2.1% | 1,200 |
| 2021/07/13 | 4,040 | 4,045 | 4,010 | 4,045 | ±0 | ±0% | 1,900 |
| 2021/07/12 | 4,000 | 4,090 | 3,970 | 4,045 | +75 | +1.9% | 3,300 |
| 2021/07/09 | 3,915 | 4,010 | 3,915 | 3,970 | -30 | -0.8% | 1,400 |
| 2021/07/08 | 4,030 | 4,040 | 4,000 | 4,000 | ±0 | ±0% | 1,000 |
| 2021/07/07 | 3,950 | 4,000 | 3,910 | 4,000 | +5 | +0.1% | 1,700 |
| 2021/07/06 | 4,050 | 4,050 | 3,920 | 3,995 | +25 | +0.6% | 7,400 |
| 2021/07/05 | 3,950 | 3,970 | 3,915 | 3,970 | +50 | +1.3% | 2,100 |
| 2021/07/02 | 3,825 | 3,920 | 3,820 | 3,920 | +165 | +4.4% | 1,300 |
| 2021/07/01 | 3,880 | 3,880 | 3,700 | 3,755 | -130 | -3.3% | 1,300 |
| 2021/06/30 | 3,950 | 3,950 | 3,830 | 3,885 | -15 | -0.4% | 3,000 |
| 2021/06/29 | 3,950 | 3,965 | 3,870 | 3,900 | -40 | -1% | 2,100 |
| 2021/06/28 | 3,880 | 3,960 | 3,795 | 3,940 | +65 | +1.7% | 6,500 |
| 2021/06/25 | 3,860 | 3,890 | 3,740 | 3,875 | +80 | +2.1% | 3,700 |
| 2021/06/24 | 3,840 | 3,880 | 3,795 | 3,795 | -40 | -1% | 2,900 |
| 2021/06/23 | 3,790 | 3,835 | 3,730 | 3,835 | +55 | +1.5% | 2,500 |
| 2021/06/22 | 3,830 | 3,850 | 3,665 | 3,780 | +20 | +0.5% | 2,900 |
| 2021/06/21 | 3,745 | 3,810 | 3,600 | 3,760 | +15 | +0.4% | 6,400 |
901～
950
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
