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 |
|---|---|---|---|---|---|---|---|
| 2020/07/10 | 2,936 | 3,030 | 2,930 | 2,930 | -6 | -0.2% | 900 |
| 2020/07/09 | 2,990 | 3,000 | 2,930 | 2,936 | -4 | -0.1% | 1,000 |
| 2020/07/08 | 2,989 | 2,989 | 2,940 | 2,940 | -10 | -0.3% | 600 |
| 2020/07/07 | 2,800 | 2,951 | 2,800 | 2,950 | +124 | +4.4% | 1,200 |
| 2020/07/06 | 2,960 | 3,000 | 2,800 | 2,826 | -274 | -8.8% | 3,200 |
| 2020/07/03 | 3,205 | 3,205 | 2,999 | 3,100 | -175 | -5.3% | 2,400 |
| 2020/07/02 | 3,280 | 3,280 | 3,275 | 3,275 | -5 | -0.2% | 200 |
| 2020/07/01 | 3,120 | 3,400 | 3,120 | 3,280 | +120 | +3.8% | 2,300 |
| 2020/06/30 | 3,270 | 3,270 | 3,160 | 3,160 | -140 | -4.2% | 1,700 |
| 2020/06/29 | 3,310 | 3,310 | 3,160 | 3,300 | ±0 | ±0% | 2,800 |
| 2020/06/26 | 3,325 | 3,325 | 3,260 | 3,300 | +45 | +1.4% | 1,900 |
| 2020/06/25 | 3,250 | 3,260 | 3,190 | 3,255 | +25 | +0.8% | 3,600 |
| 2020/06/24 | 3,410 | 3,410 | 3,200 | 3,230 | -60 | -1.8% | 2,600 |
| 2020/06/23 | 3,380 | 3,380 | 3,280 | 3,290 | -30 | -0.9% | 1,800 |
| 2020/06/22 | 3,260 | 3,500 | 3,220 | 3,320 | +105 | +3.3% | 2,600 |
| 2020/06/19 | 3,190 | 3,215 | 3,185 | 3,215 | -5 | -0.2% | 1,300 |
| 2020/06/18 | 3,200 | 3,220 | 3,180 | 3,220 | +20 | +0.6% | 1,500 |
| 2020/06/17 | 3,185 | 3,200 | 3,185 | 3,200 | +5 | +0.2% | 600 |
| 2020/06/16 | 3,250 | 3,250 | 3,195 | 3,195 | +35 | +1.1% | 800 |
| 2020/06/15 | 3,290 | 3,290 | 3,160 | 3,160 | -140 | -4.2% | 700 |
| 2020/06/12 | 3,335 | 3,335 | 3,030 | 3,300 | -35 | -1% | 6,700 |
| 2020/06/11 | 3,430 | 3,480 | 3,305 | 3,335 | -150 | -4.3% | 2,500 |
| 2020/06/10 | 3,425 | 3,585 | 3,370 | 3,485 | -150 | -4.1% | 6,100 |
| 2020/06/09 | 3,610 | 3,675 | 3,570 | 3,635 | -45 | -1.2% | 2,000 |
| 2020/06/08 | 3,450 | 3,680 | 3,450 | 3,680 | +230 | +6.7% | 5,000 |
| 2020/06/05 | 3,450 | 3,505 | 3,440 | 3,450 | +20 | +0.6% | 2,700 |
| 2020/06/04 | 3,495 | 3,495 | 3,410 | 3,430 | +30 | +0.9% | 2,300 |
| 2020/06/03 | 3,380 | 3,480 | 3,375 | 3,400 | +30 | +0.9% | 1,200 |
| 2020/06/02 | 3,300 | 3,370 | 3,300 | 3,370 | +25 | +0.7% | 700 |
| 2020/06/01 | 3,280 | 3,345 | 3,205 | 3,345 | +75 | +2.3% | 2,500 |
| 2020/05/29 | 3,230 | 3,350 | 3,230 | 3,270 | -15 | -0.5% | 1,600 |
| 2020/05/28 | 3,235 | 3,290 | 3,230 | 3,285 | +25 | +0.8% | 1,000 |
| 2020/05/27 | 3,330 | 3,330 | 3,260 | 3,260 | ±0 | ±0% | 800 |
| 2020/05/26 | 3,310 | 3,370 | 3,260 | 3,260 | -110 | -3.3% | 1,200 |
| 2020/05/25 | 3,275 | 3,370 | 3,255 | 3,370 | -30 | -0.9% | 2,700 |
| 2020/05/22 | 3,600 | 3,615 | 3,300 | 3,400 | -280 | -7.6% | 4,000 |
| 2020/05/21 | 3,380 | 3,680 | 3,380 | 3,680 | +310 | +9.2% | 3,800 |
| 2020/05/20 | 3,230 | 3,370 | 3,230 | 3,370 | +140 | +4.3% | 2,200 |
| 2020/05/19 | 3,355 | 3,355 | 3,230 | 3,230 | +30 | +0.9% | 700 |
| 2020/05/18 | 3,250 | 3,250 | 3,200 | 3,200 | +10 | +0.3% | 1,600 |
| 2020/05/15 | 3,200 | 3,200 | 3,120 | 3,190 | -5 | -0.2% | 500 |
| 2020/05/14 | 3,120 | 3,195 | 3,080 | 3,195 | +70 | +2.2% | 1,100 |
| 2020/05/13 | 3,225 | 3,310 | 3,125 | 3,125 | -175 | -5.3% | 1,500 |
| 2020/05/12 | 3,290 | 3,300 | 3,200 | 3,300 | ±0 | ±0% | 2,400 |
| 2020/05/11 | 3,195 | 3,350 | 3,195 | 3,300 | +245 | +8% | 2,900 |
| 2020/05/08 | 3,270 | 3,275 | 3,010 | 3,055 | -145 | -4.5% | 1,400 |
| 2020/05/07 | 3,450 | 3,450 | 3,100 | 3,200 | -325 | -9.2% | 2,400 |
| 2020/05/01 | 3,680 | 3,795 | 3,420 | 3,525 | -225 | -6% | 4,600 |
| 2020/04/30 | 3,825 | 3,895 | 3,700 | 3,750 | -70 | -1.8% | 2,500 |
| 2020/04/28 | 3,945 | 3,950 | 3,550 | 3,820 | -70 | -1.8% | 11,500 |
1251～
1300
件表示中 / 1329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 | 93,900円 | +11.9% | +30.5% | 0.00% | 13.23倍 | 2.08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 |
| トランスＧＧ | 26,100円 | +3.8% | - | 0.00% | 108.75倍 | 0.91倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| 共栄セキュリ | 279,100円 | +38.4% | - | 2.42% | 7.34倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| メディックス | 51,900円 | +5.4% | -12.5% | 2.89% | 7.22倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| イーサポート | 92,800円 | +15.7% | -3.8% | 0.54% | 33.66倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
