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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 1,086 | 1,095 | 1,071 | 1,092 | +7 | +0.6% | 5,900 |
| 2023/11/24 | 1,089 | 1,089 | 1,080 | 1,085 | +10 | +0.9% | 3,600 |
| 2023/11/22 | 1,070 | 1,093 | 1,070 | 1,075 | -11 | -1% | 6,700 |
| 2023/11/21 | 1,090 | 1,090 | 1,081 | 1,086 | -4 | -0.4% | 5,500 |
| 2023/11/20 | 1,090 | 1,094 | 1,066 | 1,090 | +5 | +0.5% | 12,500 |
| 2023/11/17 | 1,123 | 1,150 | 990 | 1,085 | -85 | -7.3% | 51,000 |
| 2023/11/16 | 1,170 | 1,185 | 1,170 | 1,170 | -28 | -2.3% | 2,300 |
| 2023/11/15 | 1,231 | 1,231 | 1,162 | 1,198 | -26 | -2.1% | 4,500 |
| 2023/11/14 | 1,215 | 1,224 | 1,198 | 1,224 | +9 | +0.7% | 2,400 |
| 2023/11/13 | 1,197 | 1,223 | 1,197 | 1,215 | +8 | +0.7% | 700 |
| 2023/11/10 | 1,210 | 1,235 | 1,181 | 1,207 | -2 | -0.2% | 2,800 |
| 2023/11/09 | 1,209 | 1,225 | 1,208 | 1,209 | +9 | +0.8% | 1,000 |
| 2023/11/08 | 1,171 | 1,200 | 1,170 | 1,200 | +3 | +0.3% | 900 |
| 2023/11/07 | 1,199 | 1,199 | 1,174 | 1,197 | +23 | +2% | 600 |
| 2023/11/06 | 1,127 | 1,174 | 1,127 | 1,174 | +54 | +4.8% | 2,100 |
| 2023/11/02 | 1,171 | 1,171 | 1,118 | 1,120 | -3 | -0.3% | 6,000 |
| 2023/11/01 | 1,135 | 1,138 | 1,123 | 1,123 | ±0 | ±0% | 7,100 |
| 2023/10/31 | 1,131 | 1,134 | 1,112 | 1,123 | -8 | -0.7% | 1,500 |
| 2023/10/30 | 1,206 | 1,206 | 1,131 | 1,131 | -45 | -3.8% | 7,400 |
| 2023/10/27 | 1,207 | 1,207 | 1,155 | 1,176 | -1 | -0.1% | 3,000 |
| 2023/10/26 | 1,247 | 1,247 | 1,171 | 1,177 | -50 | -4.1% | 1,600 |
| 2023/10/25 | 1,233 | 1,233 | 1,200 | 1,227 | +25 | +2.1% | 2,200 |
| 2023/10/24 | 1,125 | 1,202 | 1,119 | 1,202 | +77 | +6.8% | 3,900 |
| 2023/10/23 | 1,231 | 1,237 | 1,125 | 1,125 | -125 | -10% | 10,000 |
| 2023/10/20 | 1,240 | 1,253 | 1,240 | 1,250 | -6 | -0.5% | 1,300 |
| 2023/10/19 | 1,261 | 1,261 | 1,249 | 1,256 | +12 | +1% | 900 |
| 2023/10/18 | 1,234 | 1,262 | 1,234 | 1,244 | -10 | -0.8% | 1,200 |
| 2023/10/17 | 1,282 | 1,282 | 1,254 | 1,254 | -18 | -1.4% | 1,800 |
| 2023/10/16 | 1,299 | 1,299 | 1,256 | 1,272 | +2 | +0.2% | 2,400 |
| 2023/10/13 | 1,285 | 1,285 | 1,252 | 1,270 | -12 | -0.9% | 2,600 |
| 2023/10/12 | 1,282 | 1,284 | 1,281 | 1,282 | +13 | +1% | 600 |
| 2023/10/11 | 1,282 | 1,282 | 1,268 | 1,269 | +4 | +0.3% | 1,800 |
| 2023/10/10 | 1,230 | 1,280 | 1,230 | 1,265 | +35 | +2.8% | 1,900 |
| 2023/10/06 | 1,219 | 1,234 | 1,219 | 1,230 | +9 | +0.7% | 1,200 |
| 2023/10/05 | 1,221 | 1,237 | 1,220 | 1,221 | -4 | -0.3% | 3,000 |
| 2023/10/04 | 1,250 | 1,259 | 1,224 | 1,225 | -35 | -2.8% | 4,000 |
| 2023/10/03 | 1,266 | 1,276 | 1,260 | 1,260 | -15 | -1.2% | 1,900 |
| 2023/10/02 | 1,275 | 1,290 | 1,274 | 1,275 | -12 | -0.9% | 1,000 |
| 2023/09/29 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2023/09/28 | 1,316 | 1,317 | 1,287 | 1,287 | -29 | -2.2% | 1,200 |
| 2023/09/27 | 1,270 | 1,319 | 1,270 | 1,316 | -8 | -0.6% | 1,400 |
| 2023/09/26 | 1,329 | 1,329 | 1,299 | 1,324 | +25 | +1.9% | 800 |
| 2023/09/25 | 1,297 | 1,328 | 1,290 | 1,299 | +29 | +2.3% | 1,900 |
| 2023/09/22 | 1,272 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 3,600 |
| 2023/09/21 | 1,265 | 1,390 | 1,265 | 1,290 | +21 | +1.7% | 9,500 |
| 2023/09/20 | 1,257 | 1,269 | 1,246 | 1,269 | +24 | +1.9% | 2,700 |
| 2023/09/19 | 1,273 | 1,284 | 1,245 | 1,245 | -27 | -2.1% | 6,500 |
| 2023/09/15 | 1,295 | 1,295 | 1,271 | 1,272 | -21 | -1.6% | 3,100 |
| 2023/09/14 | 1,280 | 1,293 | 1,270 | 1,293 | +9 | +0.7% | 700 |
| 2023/09/13 | 1,270 | 1,294 | 1,270 | 1,284 | +2 | +0.2% | 1,600 |
351～
400
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 | 117,000円 | +13.8% | +134.0% | 0.00% | 14.58倍 | 3.00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 | 1,900円 | +199.6% | - | 0.00% | - | 5.38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 | 741,000円 | +2.0% | +38.3% | 1.62% | 55.45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 | 96,000円 | +7.9% | -2.7% | 3.13% | 10.63倍 | 1.80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
