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 |
|---|---|---|---|---|---|---|---|
| 2020/10/12 | 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 |
| 2020/08/21 | 3,870 | 4,070 | 3,830 | 4,070 | +270 | +7.1% | 33,700 |
| 2020/08/20 | 3,710 | 3,890 | 3,655 | 3,800 | +100 | +2.7% | 9,900 |
| 2020/08/19 | 3,600 | 4,075 | 3,600 | 3,700 | +220 | +6.3% | 39,100 |
| 2020/08/18 | 3,025 | 3,480 | 3,025 | 3,480 | +500 | +16.8% | 18,200 |
| 2020/08/17 | 2,657 | 2,980 | 2,657 | 2,980 | +123 | +4.3% | 2,900 |
| 2020/08/14 | 2,899 | 2,920 | 2,847 | 2,857 | -8 | -0.3% | 3,100 |
| 2020/08/13 | 2,830 | 2,899 | 2,830 | 2,865 | +35 | +1.2% | 1,800 |
| 2020/08/12 | 2,732 | 2,880 | 2,732 | 2,830 | +65 | +2.4% | 3,000 |
| 2020/08/11 | 2,560 | 2,769 | 2,550 | 2,765 | +204 | +8% | 1,700 |
| 2020/08/07 | 2,619 | 2,619 | 2,561 | 2,561 | -58 | -2.2% | 400 |
| 2020/08/06 | 2,600 | 2,619 | 2,599 | 2,619 | ±0 | ±0% | 900 |
| 2020/08/05 | 2,599 | 2,619 | 2,599 | 2,619 | -80 | -3% | 400 |
| 2020/08/04 | 2,650 | 2,699 | 2,650 | 2,699 | ±0 | ±0% | 900 |
| 2020/08/03 | 2,700 | 2,700 | 2,699 | 2,699 | -75 | -2.7% | 500 |
| 2020/07/31 | 2,725 | 2,775 | 2,725 | 2,774 | -51 | -1.8% | 500 |
| 2020/07/30 | 2,861 | 2,905 | 2,805 | 2,825 | -132 | -4.5% | 1,000 |
1151～
1200
件表示中 / 1290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 | 88,100円 | +11.9% | +30.5% | 0.00% | 12.41倍 | 1.95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 |
| リブセンス | 14,200円 | +2.9% | -70.8% | 0.00% | - | 0.93倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| タウンニュース | 71,400円 | +5.7% | -5.2% | 2.66% | 9.34倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ベストワン | 257,500円 | -26.7% | -74.8% | 0.70% | 77.79倍 | 3.35倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ＴＤＳＥ | 176,200円 | +17.1% | +9.5% | 0.57% | 25.70倍 | 1.66倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
