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 |
|---|---|---|---|---|---|---|---|
| 2020/11/04 | 3,005 | 3,145 | 3,005 | 3,055 | +55 | +1.8% | 2,100 |
| 2020/11/02 | 3,105 | 3,200 | 2,995 | 3,000 | -200 | -6.3% | 2,700 |
| 2020/10/30 | 3,430 | 3,430 | 3,150 | 3,200 | -265 | -7.6% | 3,900 |
| 2020/10/29 | 3,475 | 3,475 | 3,435 | 3,465 | -20 | -0.6% | 1,000 |
| 2020/10/28 | 3,500 | 3,500 | 3,485 | 3,485 | +30 | +0.9% | 400 |
| 2020/10/27 | 3,510 | 3,510 | 3,450 | 3,455 | -65 | -1.8% | 1,300 |
| 2020/10/26 | 3,410 | 3,555 | 3,410 | 3,520 | +50 | +1.4% | 1,100 |
| 2020/10/23 | 3,555 | 3,555 | 3,470 | 3,470 | -20 | -0.6% | 500 |
| 2020/10/22 | 3,455 | 3,490 | 3,455 | 3,490 | +30 | +0.9% | 200 |
| 2020/10/21 | 3,460 | 3,500 | 3,445 | 3,460 | ±0 | ±0% | 900 |
| 2020/10/20 | 3,400 | 3,495 | 3,400 | 3,460 | +20 | +0.6% | 1,300 |
| 2020/10/19 | 3,450 | 3,450 | 3,420 | 3,440 | -25 | -0.7% | 2,700 |
| 2020/10/16 | 3,550 | 3,550 | 3,460 | 3,465 | -75 | -2.1% | 1,300 |
| 2020/10/15 | 3,510 | 3,545 | 3,500 | 3,540 | -25 | -0.7% | 2,300 |
| 2020/10/14 | 3,565 | 3,565 | 3,565 | 3,565 | -55 | -1.5% | 300 |
| 2020/10/13 | 3,625 | 3,630 | 3,560 | 3,620 | +15 | +0.4% | 1,900 |
| 2020/10/12 | 3,745 | 3,745 | 3,600 | 3,605 | -90 | -2.4% | 2,600 |
| 2020/10/09 | 3,680 | 3,700 | 3,660 | 3,695 | +15 | +0.4% | 1,000 |
| 2020/10/08 | 3,750 | 3,830 | 3,680 | 3,680 | -10 | -0.3% | 1,300 |
| 2020/10/07 | 3,790 | 3,790 | 3,690 | 3,690 | -60 | -1.6% | 1,200 |
| 2020/10/06 | 3,685 | 3,795 | 3,685 | 3,750 | -5 | -0.1% | 1,300 |
| 2020/10/05 | 3,690 | 3,780 | 3,690 | 3,755 | +50 | +1.3% | 1,000 |
| 2020/10/02 | 3,895 | 3,895 | 3,705 | 3,705 | - | - | 800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,770 | 3,800 | 3,750 | 3,755 | +25 | +0.7% | 900 |
| 2020/09/29 | 3,690 | 3,765 | 3,690 | 3,730 | -30 | -0.8% | 1,300 |
| 2020/09/28 | 3,880 | 3,880 | 3,760 | 3,760 | -80 | -2.1% | 700 |
| 2020/09/25 | 3,715 | 3,845 | 3,705 | 3,840 | +80 | +2.1% | 800 |
| 2020/09/24 | 3,900 | 3,900 | 3,620 | 3,760 | -160 | -4.1% | 4,200 |
| 2020/09/23 | 3,900 | 3,950 | 3,855 | 3,920 | +40 | +1% | 2,400 |
| 2020/09/18 | 3,845 | 3,880 | 3,810 | 3,880 | +40 | +1% | 1,000 |
| 2020/09/17 | 3,775 | 3,895 | 3,770 | 3,840 | +15 | +0.4% | 1,000 |
| 2020/09/16 | 3,660 | 3,825 | 3,660 | 3,825 | +95 | +2.5% | 2,000 |
| 2020/09/15 | 3,700 | 3,730 | 3,690 | 3,730 | -25 | -0.7% | 1,100 |
| 2020/09/14 | 3,730 | 3,755 | 3,715 | 3,755 | -45 | -1.2% | 500 |
| 2020/09/11 | 3,875 | 3,875 | 3,800 | 3,800 | -5 | -0.1% | 800 |
| 2020/09/10 | 3,950 | 3,950 | 3,780 | 3,805 | -145 | -3.7% | 2,800 |
| 2020/09/09 | 3,950 | 3,950 | 3,890 | 3,950 | +25 | +0.6% | 1,500 |
| 2020/09/08 | 3,920 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 800 |
| 2020/09/07 | 3,905 | 3,975 | 3,900 | 3,900 | -15 | -0.4% | 900 |
| 2020/09/04 | 3,900 | 3,950 | 3,805 | 3,915 | -60 | -1.5% | 3,700 |
| 2020/09/03 | 4,000 | 4,000 | 3,900 | 3,975 | -25 | -0.6% | 2,800 |
| 2020/09/02 | 4,005 | 4,045 | 3,835 | 4,000 | +65 | +1.7% | 8,800 |
| 2020/09/01 | 3,875 | 4,010 | 3,825 | 3,935 | +100 | +2.6% | 6,900 |
| 2020/08/31 | 3,550 | 3,970 | 3,550 | 3,835 | +300 | +8.5% | 11,000 |
| 2020/08/28 | 3,630 | 3,895 | 3,480 | 3,535 | -25 | -0.7% | 18,700 |
| 2020/08/27 | 3,540 | 3,610 | 3,500 | 3,560 | +30 | +0.8% | 4,500 |
| 2020/08/26 | 3,655 | 3,740 | 3,510 | 3,530 | -150 | -4.1% | 9,900 |
| 2020/08/25 | 3,700 | 4,000 | 3,620 | 3,680 | -45 | -1.2% | 19,400 |
| 2020/08/24 | 3,765 | 3,865 | 3,650 | 3,725 | -345 | -8.5% | 21,700 |
1101～
1150
件表示中 / 1256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 | 119,000円 | +13.8% | +134.0% | 0.00% | 14.83倍 | 3.05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 |
| ココルポート | 148,900円 | +14.6% | +9.5% | 2.96% | 10.24倍 | 2.08倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| 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 |
| 昴 | 742,000円 | +2.0% | +38.3% | 1.62% | 55.52倍 | 1.23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 | 97,000円 | +7.9% | -2.7% | 3.09% | 10.74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
