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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/24 | 992 | 1,013 | 992 | 1,013 | +14 | +1.4% | 2,100 |
| 2024/04/23 | 1,000 | 1,000 | 991 | 999 | +8 | +0.8% | 3,800 |
| 2024/04/22 | 985 | 1,003 | 985 | 991 | -14 | -1.4% | 3,700 |
| 2024/04/19 | 1,000 | 1,016 | 997 | 1,005 | -17 | -1.7% | 3,500 |
| 2024/04/18 | 1,008 | 1,030 | 1,005 | 1,022 | +4 | +0.4% | 1,200 |
| 2024/04/17 | 1,011 | 1,032 | 1,011 | 1,018 | +7 | +0.7% | 1,700 |
| 2024/04/16 | 1,001 | 1,012 | 1,001 | 1,011 | +5 | +0.5% | 3,200 |
| 2024/04/15 | 994 | 1,050 | 994 | 1,006 | +1 | +0.1% | 6,900 |
| 2024/04/12 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 1,500 |
| 2024/04/11 | 1,006 | 1,007 | 1,000 | 1,000 | -15 | -1.5% | 1,900 |
| 2024/04/10 | 1,015 | 1,019 | 1,015 | 1,015 | +2 | +0.2% | 1,400 |
| 2024/04/09 | 1,004 | 1,013 | 999 | 1,013 | +14 | +1.4% | 3,300 |
| 2024/04/08 | 1,037 | 1,037 | 999 | 999 | -31 | -3% | 6,100 |
| 2024/04/05 | 1,000 | 1,030 | 1,000 | 1,030 | +25 | +2.5% | 3,700 |
| 2024/04/04 | 1,041 | 1,041 | 1,003 | 1,005 | +5 | +0.5% | 2,700 |
| 2024/04/03 | 1,001 | 1,008 | 1,000 | 1,000 | -8 | -0.8% | 3,100 |
| 2024/04/02 | 1,001 | 1,008 | 1,000 | 1,008 | -7 | -0.7% | 1,200 |
| 2024/04/01 | 1,020 | 1,020 | 1,001 | 1,015 | +2 | +0.2% | 3,300 |
| 2024/03/29 | 1,012 | 1,020 | 1,012 | 1,013 | ±0 | ±0% | 1,400 |
| 2024/03/28 | 1,044 | 1,044 | 1,013 | 1,013 | -6 | -0.6% | 900 |
| 2024/03/27 | 1,011 | 1,028 | 1,010 | 1,019 | +8 | +0.8% | 2,900 |
| 2024/03/26 | 1,005 | 1,015 | 1,005 | 1,011 | +6 | +0.6% | 1,000 |
| 2024/03/25 | 1,030 | 1,030 | 998 | 1,005 | -28 | -2.7% | 7,800 |
| 2024/03/22 | 1,022 | 1,033 | 1,022 | 1,033 | +12 | +1.2% | 1,000 |
| 2024/03/21 | 1,042 | 1,042 | 1,019 | 1,021 | -17 | -1.6% | 7,700 |
| 2024/03/19 | 1,016 | 1,038 | 1,016 | 1,038 | +22 | +2.2% | 2,400 |
| 2024/03/18 | 1,012 | 1,033 | 1,011 | 1,016 | -56 | -5.2% | 7,900 |
| 2024/03/15 | 1,072 | 1,072 | 1,046 | 1,072 | +30 | +2.9% | 1,300 |
| 2024/03/14 | 1,044 | 1,048 | 1,042 | 1,042 | ±0 | ±0% | 800 |
251～
300
件表示中 / 1277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 | 90,100円 | +11.9% | +30.5% | 0.00% | 12.69倍 | 1.99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 |
| ＨＣＨ | 116,300円 | +24.3% | +1.0% | 2.32% | 11.00倍 | 2.70倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| イーサポート | 92,500円 | +15.7% | -3.8% | 0.54% | 33.55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 |
| エアクロ | 48,800円 | +17.1% | - | 0.00% | 63.13倍 | 6.51倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| エコナックＨＤ | 15,100円 | +3.5% | +7.7% | 3.31% | 17.36倍 | 0.81倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
