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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,119 | 1,119 | 1,109 | 1,109 | -10 | -0.9% | 1,700 |
| 2024/07/05 | 1,149 | 1,149 | 1,116 | 1,119 | -11 | -1% | 1,200 |
| 2024/07/04 | 1,126 | 1,137 | 1,126 | 1,130 | +4 | +0.4% | 900 |
| 2024/07/03 | 1,132 | 1,139 | 1,126 | 1,126 | -6 | -0.5% | 700 |
| 2024/07/02 | 1,134 | 1,149 | 1,131 | 1,132 | -21 | -1.8% | 1,400 |
| 2024/07/01 | 1,156 | 1,156 | 1,153 | 1,153 | -3 | -0.3% | 300 |
| 2024/06/28 | 1,190 | 1,190 | 1,155 | 1,156 | -30 | -2.5% | 9,500 |
| 2024/06/27 | 1,173 | 1,186 | 1,172 | 1,186 | +13 | +1.1% | 2,400 |
| 2024/06/26 | 1,173 | 1,173 | 1,173 | 1,173 | +13 | +1.1% | 300 |
| 2024/06/25 | 1,195 | 1,195 | 1,150 | 1,160 | -8 | -0.7% | 1,300 |
| 2024/06/24 | 1,158 | 1,168 | 1,158 | 1,168 | +10 | +0.9% | 700 |
| 2024/06/21 | 1,170 | 1,170 | 1,156 | 1,158 | +6 | +0.5% | 700 |
| 2024/06/20 | 1,124 | 1,154 | 1,124 | 1,152 | -2 | -0.2% | 1,000 |
| 2024/06/19 | 1,201 | 1,201 | 1,143 | 1,154 | -51 | -4.2% | 2,400 |
| 2024/06/18 | 1,206 | 1,206 | 1,180 | 1,205 | +1 | +0.1% | 3,200 |
| 2024/06/17 | 1,201 | 1,248 | 1,194 | 1,204 | +14 | +1.2% | 8,800 |
| 2024/06/14 | 1,184 | 1,193 | 1,150 | 1,190 | -5 | -0.4% | 7,800 |
| 2024/06/13 | 1,224 | 1,224 | 1,181 | 1,195 | +30 | +2.6% | 2,200 |
| 2024/06/12 | 1,157 | 1,171 | 1,157 | 1,165 | +9 | +0.8% | 800 |
| 2024/06/11 | 1,148 | 1,164 | 1,148 | 1,156 | +8 | +0.7% | 3,300 |
| 2024/06/10 | 1,120 | 1,148 | 1,120 | 1,148 | +31 | +2.8% | 500 |
| 2024/06/07 | 1,100 | 1,117 | 1,100 | 1,117 | +12 | +1.1% | 1,200 |
| 2024/06/06 | 1,110 | 1,110 | 1,105 | 1,105 | -35 | -3.1% | 300 |
| 2024/06/05 | 1,141 | 1,141 | 1,140 | 1,140 | -10 | -0.9% | 200 |
| 2024/06/04 | 1,110 | 1,158 | 1,110 | 1,150 | +50 | +4.5% | 5,000 |
| 2024/06/03 | 1,050 | 1,100 | 1,050 | 1,100 | +51 | +4.9% | 2,300 |
| 2024/05/31 | 1,070 | 1,070 | 1,045 | 1,049 | -17 | -1.6% | 10,600 |
| 2024/05/30 | 1,054 | 1,066 | 1,048 | 1,066 | -14 | -1.3% | 2,400 |
| 2024/05/29 | 1,079 | 1,080 | 1,049 | 1,080 | +31 | +3% | 4,100 |
| 2024/05/28 | 1,051 | 1,054 | 1,035 | 1,049 | +1 | +0.1% | 19,400 |
| 2024/05/27 | 1,060 | 1,060 | 1,046 | 1,048 | -11 | -1% | 1,900 |
| 2024/05/24 | 1,076 | 1,076 | 1,059 | 1,059 | -25 | -2.3% | 4,200 |
| 2024/05/23 | 1,106 | 1,132 | 1,084 | 1,084 | -4 | -0.4% | 6,000 |
| 2024/05/22 | 1,132 | 1,149 | 1,086 | 1,088 | -44 | -3.9% | 3,000 |
| 2024/05/21 | 1,140 | 1,140 | 1,113 | 1,132 | +7 | +0.6% | 2,300 |
| 2024/05/20 | 1,140 | 1,144 | 1,118 | 1,125 | -40 | -3.4% | 5,200 |
| 2024/05/17 | 1,208 | 1,300 | 1,132 | 1,165 | -23 | -1.9% | 35,000 |
| 2024/05/16 | 1,153 | 1,190 | 1,120 | 1,188 | +155 | +15% | 31,700 |
| 2024/05/15 | 1,034 | 1,050 | 1,003 | 1,033 | -2 | -0.2% | 3,100 |
| 2024/05/14 | 1,019 | 1,038 | 1,006 | 1,035 | +16 | +1.6% | 1,400 |
| 2024/05/13 | 1,029 | 1,029 | 1,011 | 1,019 | -19 | -1.8% | 1,100 |
| 2024/05/10 | 1,031 | 1,038 | 1,031 | 1,038 | ±0 | ±0% | 600 |
| 2024/05/09 | 1,050 | 1,051 | 1,038 | 1,038 | ±0 | ±0% | 1,400 |
| 2024/05/08 | 1,029 | 1,038 | 1,024 | 1,038 | +18 | +1.8% | 2,800 |
| 2024/05/07 | 1,011 | 1,020 | 1,008 | 1,020 | +9 | +0.9% | 2,000 |
| 2024/05/02 | 1,011 | 1,011 | 999 | 1,011 | +3 | +0.3% | 1,400 |
| 2024/05/01 | 1,000 | 1,008 | 1,000 | 1,008 | +12 | +1.2% | 500 |
| 2024/04/30 | 998 | 999 | 996 | 996 | -4 | -0.4% | 1,000 |
| 2024/04/26 | 1,009 | 1,009 | 995 | 1,000 | -9 | -0.9% | 800 |
| 2024/04/25 | 1,013 | 1,013 | 991 | 1,009 | -4 | -0.4% | 2,400 |
201～
250
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
