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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 117.8 | 118.3 | 116 | 117.8 | +1.1 | +0.9% | 207,600 |
| 2010/09/17 | 116.7 | 117.3 | 115.8 | 116.7 | ±0 | ±0% | 77,400 |
| 2010/09/16 | 117.3 | 117.8 | 115.8 | 116.7 | -0.6 | -0.5% | 196,200 |
| 2010/09/15 | 117.5 | 118.3 | 116.7 | 117.3 | -1.9 | -1.6% | 141,000 |
| 2010/09/14 | 118.3 | 119.8 | 118 | 119.2 | +0.9 | +0.8% | 702,600 |
| 2010/09/13 | 115.8 | 120 | 115 | 118.3 | +3.1 | +2.7% | 528,600 |
| 2010/09/10 | 114.2 | 116 | 114.2 | 115.2 | +2.5 | +2.2% | 270,600 |
| 2010/09/09 | 111.7 | 112.7 | 111 | 112.7 | +1.9 | +1.7% | 93,600 |
| 2010/09/08 | 108.7 | 113.2 | 108.7 | 110.8 | +1.3 | +1.2% | 245,400 |
| 2010/09/07 | 108.8 | 109.7 | 108.3 | 109.5 | +0.2 | +0.2% | 82,800 |
| 2010/09/06 | 108.3 | 109.3 | 108.2 | 109.3 | +1 | +0.9% | 154,800 |
| 2010/09/03 | 107 | 109.2 | 106.7 | 108.3 | +0.1 | +0.1% | 324,000 |
| 2010/09/02 | 108.2 | 108.2 | 106.3 | 108.2 | +2.9 | +2.8% | 150,600 |
| 2010/09/01 | 105.3 | 106.5 | 104.7 | 105.3 | ±0 | ±0% | 123,000 |
| 2010/08/31 | 108.3 | 108.3 | 105.3 | 105.3 | -3 | -2.8% | 94,200 |
| 2010/08/30 | 110 | 110 | 107.5 | 108.3 | +1.6 | +1.5% | 36,600 |
| 2010/08/27 | 106.7 | 106.8 | 105.2 | 106.7 | -1.3 | -1.2% | 97,800 |
| 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 |
3651～
3700
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
