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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 85.7 | 86 | 85 | 85.3 | -1.9 | -2.2% | 131,400 |
| 2011/07/15 | 85.8 | 87.2 | 85.3 | 87.2 | +1 | +1.2% | 69,000 |
| 2011/07/14 | 86.8 | 86.8 | 86.2 | 86.2 | -0.6 | -0.7% | 32,400 |
| 2011/07/13 | 87 | 87.2 | 85.8 | 86.8 | -0.2 | -0.2% | 89,400 |
| 2011/07/12 | 87 | 87.3 | 85.5 | 87 | -1.3 | -1.5% | 114,000 |
| 2011/07/11 | 88 | 88.3 | 87.3 | 88.3 | +0.5 | +0.6% | 64,800 |
| 2011/07/08 | 89.7 | 89.7 | 87.7 | 87.8 | -0.7 | -0.8% | 105,000 |
| 2011/07/07 | 88.3 | 89.2 | 87 | 88.5 | +0.7 | +0.8% | 117,000 |
| 2011/07/06 | 88.3 | 88.3 | 86.7 | 87.8 | +0.8 | +0.9% | 207,000 |
| 2011/07/05 | 88.3 | 88.3 | 86.3 | 87 | +0.3 | +0.3% | 60,600 |
| 2011/07/04 | 90 | 91 | 84.3 | 86.7 | -1.6 | -1.8% | 210,600 |
| 2011/07/01 | 88.3 | 89 | 87.3 | 88.3 | +0.3 | +0.3% | 111,000 |
| 2011/06/30 | 88 | 88.3 | 86.8 | 88 | -0.5 | -0.6% | 135,000 |
| 2011/06/29 | 86.3 | 88.7 | 85.7 | 88.5 | +2.3 | +2.7% | 157,800 |
| 2011/06/28 | 86.5 | 86.5 | 85.2 | 86.2 | -0.3 | -0.3% | 61,800 |
| 2011/06/27 | 84.2 | 86.5 | 84.2 | 86.5 | +1.8 | +2.1% | 109,200 |
| 2011/06/24 | 86.7 | 86.7 | 84 | 84.7 | -0.5 | -0.6% | 113,400 |
| 2011/06/23 | 86.3 | 86.5 | 84.2 | 85.2 | -1.3 | -1.5% | 192,000 |
| 2011/06/22 | 86.7 | 87 | 86.2 | 86.5 | -0.8 | -0.9% | 84,600 |
| 2011/06/21 | 86.7 | 88.2 | 84.7 | 87.3 | +0.8 | +0.9% | 79,200 |
| 2011/06/20 | 88.2 | 88.3 | 84.8 | 86.5 | -1.8 | -2% | 126,000 |
| 2011/06/17 | 91.2 | 91.2 | 88.2 | 88.3 | -1.2 | -1.3% | 108,000 |
| 2011/06/16 | 91.7 | 91.8 | 89.5 | 89.5 | -1.3 | -1.4% | 31,200 |
| 2011/06/15 | 89.3 | 94.7 | 88.8 | 90.8 | +0.6 | +0.7% | 67,800 |
| 2011/06/14 | 87.2 | 90.2 | 87.2 | 90.2 | +1.7 | +1.9% | 40,800 |
| 2011/06/13 | 89.7 | 89.7 | 87.5 | 88.5 | -0.2 | -0.2% | 30,000 |
| 2011/06/10 | 88.3 | 89.8 | 88.2 | 88.7 | +1.5 | +1.7% | 85,200 |
| 2011/06/09 | 88.7 | 88.7 | 83.3 | 87.2 | -2.3 | -2.6% | 298,800 |
| 2011/06/08 | 88.7 | 91.2 | 88.2 | 89.5 | -0.7 | -0.8% | 91,200 |
| 2011/06/07 | 91.7 | 91.7 | 87.5 | 90.2 | -1 | -1.1% | 174,000 |
| 2011/06/06 | 93.8 | 94.5 | 89.2 | 91.2 | -3.8 | -4% | 306,000 |
| 2011/06/03 | 96 | 96.8 | 95 | 95 | -1.7 | -1.8% | 143,400 |
| 2011/06/02 | 98.3 | 98.3 | 95.7 | 96.7 | -1.1 | -1.1% | 196,200 |
| 2011/06/01 | 97.7 | 98 | 96.5 | 97.8 | +0.1 | +0.1% | 58,800 |
| 2011/05/31 | 95.3 | 97.7 | 95 | 97.7 | +1.2 | +1.2% | 172,200 |
| 2011/05/30 | 97.8 | 98 | 96 | 96.5 | -1.3 | -1.3% | 94,800 |
| 2011/05/27 | 99.8 | 99.8 | 96.7 | 97.8 | +0.6 | +0.6% | 76,200 |
| 2011/05/26 | 99.7 | 100.3 | 97.2 | 97.2 | -1.1 | -1.1% | 140,400 |
| 2011/05/25 | 100 | 100.8 | 97.8 | 98.3 | -2.4 | -2.4% | 153,600 |
| 2011/05/24 | 101.7 | 102 | 98.5 | 100.7 | +1.7 | +1.7% | 226,200 |
| 2011/05/23 | 97.7 | 101.5 | 97.7 | 99 | -3.5 | -3.4% | 203,400 |
| 2011/05/20 | 96.3 | 103.3 | 96 | 102.5 | +7.5 | +7.9% | 890,400 |
| 2011/05/19 | 95 | 96.3 | 94.8 | 95 | -0.8 | -0.8% | 89,400 |
| 2011/05/18 | 94.3 | 96.2 | 94.2 | 95.8 | +1 | +1.1% | 148,800 |
| 2011/05/17 | 96.2 | 96.3 | 93.7 | 94.8 | -0.2 | -0.2% | 87,000 |
| 2011/05/16 | 95 | 95.7 | 94.8 | 95 | -1.3 | -1.3% | 250,200 |
| 2011/05/13 | 94.7 | 96.3 | 92.7 | 96.3 | -5 | -4.9% | 1,029,000 |
| 2011/05/12 | 101.5 | 102.3 | 100.8 | 101.3 | -0.4 | -0.4% | 418,800 |
| 2011/05/11 | 101 | 104.2 | 101 | 101.7 | +0.9 | +0.9% | 696,600 |
| 2011/05/10 | 100 | 101.5 | 99.3 | 100.8 | +0.8 | +0.8% | 127,200 |
3451～
3500
件表示中 / 4603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 | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22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 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| エイジス | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ユニバ園芸 | 604,000円 | +11.4% | +15.4% | 0.43% | 13.84倍 | 2.07倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
