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 |
|---|---|---|---|---|---|---|---|
| 2010/08/26 | 105.8 | 108 | 105.2 | 108 | +1.2 | +1.1% | 104,400 |
| 2010/08/25 | 107.3 | 107.5 | 105.7 | 106.8 | -0.7 | -0.7% | 121,800 |
| 2010/08/24 | 107.7 | 108.5 | 105.8 | 107.5 | -0.2 | -0.2% | 193,200 |
| 2010/08/23 | 108.3 | 109.2 | 106.7 | 107.7 | +0.9 | +0.8% | 102,600 |
| 2010/08/20 | 106.5 | 109.7 | 105.2 | 106.8 | -1.4 | -1.3% | 168,600 |
| 2010/08/19 | 106.7 | 110 | 106.3 | 108.2 | +2 | +1.9% | 292,200 |
| 2010/08/18 | 105.7 | 106.2 | 104.8 | 106.2 | +0.9 | +0.9% | 93,600 |
| 2010/08/17 | 105.7 | 106.7 | 104.7 | 105.3 | -2.2 | -2% | 113,400 |
| 2010/08/16 | 107.7 | 108.3 | 106 | 107.5 | -1.7 | -1.6% | 90,600 |
| 2010/08/13 | 107.5 | 109.8 | 106.7 | 109.2 | ±0 | ±0% | 110,400 |
| 2010/08/12 | 111.5 | 112.8 | 106.8 | 109.2 | -5.6 | -4.9% | 235,800 |
| 2010/08/11 | 113.2 | 116.2 | 111.7 | 114.8 | ±0 | ±0% | 377,400 |
| 2010/08/10 | 116.7 | 117.3 | 113.3 | 114.8 | +0.8 | +0.7% | 361,800 |
| 2010/08/09 | 112.5 | 116 | 112.5 | 114 | +2.8 | +2.5% | 370,200 |
| 2010/08/06 | 110.3 | 111.8 | 110 | 111.2 | -0.3 | -0.3% | 179,400 |
| 2010/08/05 | 115 | 115.5 | 110 | 111.5 | -4.8 | -4.1% | 552,000 |
| 2010/08/04 | 107.7 | 119.3 | 106.7 | 116.3 | +13.6 | +13.2% | 1,715,400 |
| 2010/08/03 | 103.5 | 104.3 | 102.2 | 102.7 | -0.1 | -0.1% | 230,400 |
| 2010/08/02 | 104.7 | 105.8 | 102.7 | 102.8 | -2.9 | -2.7% | 465,600 |
| 2010/07/30 | 104.3 | 106 | 104 | 105.7 | +0.4 | +0.4% | 373,200 |
| 2010/07/29 | 104.7 | 105.7 | 104.2 | 105.3 | -0.5 | -0.5% | 325,200 |
| 2010/07/28 | 105 | 105.8 | 104.2 | 105.8 | +1.3 | +1.2% | 249,000 |
| 2010/07/27 | 104.5 | 105 | 103.8 | 104.5 | -1.2 | -1.1% | 306,600 |
| 2010/07/26 | 105.8 | 106.3 | 103.5 | 105.7 | +1.4 | +1.3% | 392,400 |
| 2010/07/23 | 106.7 | 106.8 | 104.3 | 104.3 | +0.6 | +0.6% | 216,000 |
| 2010/07/22 | 105.3 | 107.3 | 101.2 | 103.7 | -2.1 | -2% | 348,000 |
| 2010/07/21 | 109.3 | 109.8 | 105.8 | 105.8 | -3.4 | -3.1% | 265,200 |
| 2010/07/20 | 108.3 | 109.2 | 107.5 | 109.2 | ±0 | ±0% | 78,600 |
| 2010/07/16 | 110.3 | 113.3 | 108.5 | 109.2 | -0.6 | -0.5% | 133,200 |
| 2010/07/15 | 115 | 116.5 | 108.5 | 109.8 | -6.7 | -5.8% | 295,800 |
| 2010/07/14 | 116.3 | 117.7 | 114.3 | 116.5 | +0.2 | +0.2% | 213,000 |
| 2010/07/13 | 115.2 | 116.7 | 113.3 | 116.3 | +1.6 | +1.4% | 176,400 |
| 2010/07/12 | 113.3 | 117.8 | 113.3 | 114.7 | -0.1 | -0.1% | 228,600 |
| 2010/07/09 | 112.8 | 115.5 | 110.8 | 114.8 | +7 | +6.5% | 444,000 |
| 2010/07/08 | 106.8 | 109.2 | 106.8 | 107.8 | +1.8 | +1.7% | 188,400 |
| 2010/07/07 | 110 | 110.8 | 105 | 106 | -4.7 | -4.2% | 315,000 |
| 2010/07/06 | 106.7 | 110.7 | 104.7 | 110.7 | +3.7 | +3.5% | 213,000 |
| 2010/07/05 | 106.5 | 107.8 | 104.8 | 107 | +1.8 | +1.7% | 216,000 |
| 2010/07/02 | 105.7 | 106.8 | 104.7 | 105.2 | +0.2 | +0.2% | 292,200 |
| 2010/07/01 | 103.8 | 107.5 | 103.8 | 105 | -3.5 | -3.2% | 324,600 |
| 2010/06/30 | 105.8 | 110.8 | 104.7 | 108.5 | -0.5 | -0.5% | 516,000 |
| 2010/06/29 | 110.2 | 112.5 | 107.5 | 109 | -2.5 | -2.2% | 303,600 |
| 2010/06/28 | 115.8 | 116.3 | 110.3 | 111.5 | -4.8 | -4.1% | 301,200 |
| 2010/06/25 | 117.8 | 117.8 | 115.5 | 116.3 | -1.5 | -1.3% | 180,000 |
| 2010/06/24 | 116.8 | 119.7 | 116.7 | 117.8 | -0.7 | -0.6% | 128,400 |
| 2010/06/23 | 117.8 | 119.2 | 116 | 118.5 | -0.8 | -0.7% | 235,800 |
| 2010/06/22 | 122.3 | 122.3 | 118.8 | 119.3 | -2.2 | -1.8% | 199,800 |
| 2010/06/21 | 120.3 | 122.7 | 119.2 | 121.5 | +1.2 | +1% | 198,600 |
| 2010/06/18 | 122.3 | 125 | 120 | 120.3 | -1.9 | -1.6% | 394,800 |
| 2010/06/17 | 120.5 | 132.7 | 119.7 | 122.2 | +4.2 | +3.6% | 1,416,000 |
3601～
3650
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 | 16,100円 | -17.3% | - | 2.30% | 4.91倍 | 0.84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 | 46,800円 | +19.5% | +20.7% | 0.75% | 16.71倍 | 2.93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 | 212,300円 | +11.0% | +1.9% | 3.77% | 8.97倍 | 1.85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 | 100,500円 | +5.1% | +14.4% | 1.29% | 22.88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 | 63,100円 | +13.2% | +12.3% | 3.96% | 8.33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
