ＬＩＦＵＬＬ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 |
|---|---|---|---|---|---|---|---|
| 2012/04/13 | 61 | 62.7 | 59.5 | 61.2 | +0.2 | +0.3% | 79,800 |
| 2012/04/12 | 61.3 | 61.3 | 60.5 | 61 | -0.3 | -0.5% | 56,400 |
| 2012/04/11 | 61.2 | 61.8 | 60.5 | 61.3 | -0.9 | -1.4% | 120,000 |
| 2012/04/10 | 62.2 | 62.5 | 62 | 62.2 | -0.1 | -0.2% | 37,800 |
| 2012/04/09 | 61.5 | 62.8 | 61.5 | 62.3 | -0.5 | -0.8% | 39,000 |
| 2012/04/06 | 62 | 63 | 61.2 | 62.8 | +0.8 | +1.3% | 176,400 |
| 2012/04/05 | 63.3 | 63.3 | 61.7 | 62 | -1.5 | -2.4% | 171,600 |
| 2012/04/04 | 64.7 | 65 | 63.3 | 63.5 | -1.2 | -1.9% | 182,400 |
| 2012/04/03 | 64.5 | 65.5 | 64.5 | 64.7 | +0.4 | +0.6% | 136,200 |
| 2012/04/02 | 64.7 | 64.7 | 64 | 64.3 | +0.6 | +0.9% | 125,400 |
| 2012/03/30 | 64.8 | 65.5 | 62.5 | 63.7 | -1.1 | -1.7% | 292,200 |
| 2012/03/29 | 62 | 65.7 | 62 | 64.8 | +1.5 | +2.4% | 206,400 |
| 2012/03/28 | 65 | 65 | 61.7 | 63.3 | -2.2 | -3.4% | 465,600 |
| 2012/03/27 | 66.7 | 66.7 | 64.3 | 65.5 | -0.8 | -1.2% | 405,000 |
| 2012/03/26 | 66.8 | 68 | 66.3 | 66.3 | -1.2 | -1.8% | 487,200 |
| 2012/03/23 | 64.7 | 67.8 | 63.8 | 67.5 | +3 | +4.7% | 1,225,200 |
| 2012/03/22 | 65.2 | 66.2 | 63.3 | 64.5 | +3.3 | +5.4% | 1,498,200 |
| 2012/03/21 | 62.5 | 62.5 | 57.3 | 61.2 | -2.1 | -3.3% | 1,279,200 |
| 2012/03/19 | 62.5 | 63.3 | 62.3 | 63.3 | +0.5 | +0.8% | 139,200 |
| 2012/03/16 | 62 | 63.2 | 61.8 | 62.8 | +0.5 | +0.8% | 106,800 |
| 2012/03/15 | 63.3 | 63.3 | 62.2 | 62.3 | -0.5 | -0.8% | 100,800 |
| 2012/03/14 | 63.3 | 64.7 | 62.3 | 62.8 | +0.5 | +0.8% | 255,600 |
| 2012/03/13 | 62.5 | 63 | 62.3 | 62.3 | -0.9 | -1.4% | 85,800 |
| 2012/03/12 | 63 | 63.5 | 62.7 | 63.2 | -0.1 | -0.2% | 78,000 |
| 2012/03/09 | 64.7 | 64.7 | 62.8 | 63.3 | -0.7 | -1.1% | 297,600 |
| 2012/03/08 | 64 | 64.7 | 63.8 | 64 | ±0 | ±0% | 175,200 |
| 2012/03/07 | 63 | 64 | 62.8 | 64 | -0.5 | -0.8% | 232,200 |
| 2012/03/06 | 62.2 | 64.8 | 62.2 | 64.5 | +2.8 | +4.5% | 564,000 |
| 2012/03/05 | 61.2 | 62 | 61.2 | 61.7 | ±0 | ±0% | 75,600 |
| 2012/03/02 | 61.2 | 61.7 | 61 | 61.7 | +0.4 | +0.7% | 127,800 |
| 2012/03/01 | 61.7 | 61.7 | 60.8 | 61.3 | -0.2 | -0.3% | 91,800 |
| 2012/02/29 | 61.3 | 61.8 | 61.3 | 61.5 | ±0 | ±0% | 242,400 |
| 2012/02/28 | 60.5 | 62.2 | 60.5 | 61.5 | -1 | -1.6% | 245,400 |
| 2012/02/27 | 63.3 | 63.3 | 60.5 | 62.5 | -0.7 | -1.1% | 543,000 |
| 2012/02/24 | 64.3 | 65 | 62.3 | 63.2 | -1.1 | -1.7% | 468,000 |
| 2012/02/23 | 65.2 | 65.2 | 62.8 | 64.3 | -0.9 | -1.4% | 131,400 |
| 2012/02/22 | 66.3 | 66.5 | 63.5 | 65.2 | -1.1 | -1.7% | 332,400 |
| 2012/02/21 | 62.5 | 66.5 | 61.7 | 66.3 | +4.1 | +6.6% | 880,200 |
| 2012/02/20 | 59.3 | 62.2 | 58.2 | 62.2 | +4.5 | +7.8% | 559,800 |
| 2012/02/17 | 60.2 | 61.7 | 57.7 | 57.7 | -3.1 | -5.1% | 361,800 |
| 2012/02/16 | 58.3 | 62.3 | 58.3 | 60.8 | +3.8 | +6.7% | 721,800 |
| 2012/02/15 | 56.7 | 58.2 | 56.3 | 57 | +0.3 | +0.5% | 312,600 |
| 2012/02/14 | 54.5 | 56.7 | 54.5 | 56.7 | +2.5 | +4.6% | 153,000 |
| 2012/02/13 | 53.2 | 55 | 53.2 | 54.2 | -0.1 | -0.2% | 104,400 |
| 2012/02/10 | 55.2 | 55.2 | 54.3 | 54.3 | ±0 | ±0% | 52,800 |
| 2012/02/09 | 55.3 | 55.3 | 53.3 | 54.3 | -0.7 | -1.3% | 146,400 |
| 2012/02/08 | 55.2 | 55.7 | 54.2 | 55 | -0.2 | -0.4% | 178,200 |
| 2012/02/07 | 54.7 | 55.5 | 54.7 | 55.2 | +0.5 | +0.9% | 205,800 |
| 2012/02/06 | 53.8 | 55.3 | 53.8 | 54.7 | +0.5 | +0.9% | 104,400 |
| 2012/02/03 | 54.2 | 55 | 53.7 | 54.2 | -0.3 | -0.6% | 156,000 |
3201～
3250
件表示中 / 4536件
類似銘柄と比較する
現在ご覧いただいている「ＬＩＦＵＬＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＬＩＦＵＬＬ | 15,800円 | -17.3% | - | 2.35% | 4.82倍 | 0.82倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 日本スキー | 46,200円 | +19.5% | +20.7% | 0.76% | 16.50倍 | 2.89倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ヒビノ | 213,400円 | +11.0% | +1.9% | 3.75% | 9.02倍 | 1.86倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ルネサンス | 100,700円 | +5.1% | +14.4% | 1.29% | 22.93倍 | 1.88倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ＮＩＳＳＯＨＤ | 62,900円 | +13.2% | +12.3% | 3.97% | 8.30倍 | 1.26倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
