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 |
|---|---|---|---|---|---|---|---|
| 2010/04/01 | 117.3 | 117.8 | 116.7 | 117.3 | -0.4 | -0.3% | 377,400 |
| 2010/03/31 | 118.8 | 119 | 117.5 | 117.7 | -1.1 | -0.9% | 302,400 |
| 2010/03/30 | 118.5 | 119 | 117.5 | 118.8 | -0.2 | -0.2% | 249,600 |
| 2010/03/29 | 117.7 | 119.7 | 117.7 | 119 | +2 | +1.7% | 375,000 |
| 2010/03/26 | 117.2 | 118.3 | 116.7 | 117 | -0.5 | -0.4% | 281,400 |
| 2010/03/25 | 120 | 120 | 116.7 | 117.5 | -2.8 | -2.3% | 634,800 |
| 2010/03/24 | 120 | 121.5 | 118.3 | 120.3 | +0.3 | +0.3% | 977,400 |
| 2010/03/23 | 122.5 | 122.5 | 119.2 | 120 | -1 | -0.8% | 794,400 |
| 2010/03/19 | 118.3 | 121.7 | 117 | 121 | +3.3 | +2.8% | 1,216,200 |
| 2010/03/18 | 115.3 | 118.2 | 115.3 | 117.7 | +2.5 | +2.2% | 569,400 |
| 2010/03/17 | 117.7 | 118 | 114.5 | 115.2 | -2.5 | -2.1% | 941,400 |
| 2010/03/16 | 117.5 | 118.3 | 116.7 | 117.7 | -0.5 | -0.4% | 424,200 |
| 2010/03/15 | 118.8 | 119.5 | 117.2 | 118.2 | -1 | -0.8% | 540,000 |
| 2010/03/12 | 116.8 | 119.3 | 113.8 | 119.2 | -1.5 | -1.2% | 1,353,600 |
| 2010/03/11 | 124.2 | 124.3 | 118.3 | 120.7 | -4.5 | -3.6% | 865,200 |
| 2010/03/10 | 123.2 | 126.3 | 123.2 | 125.2 | +1 | +0.8% | 179,400 |
| 2010/03/09 | 123.5 | 125.7 | 122.2 | 124.2 | -1.1 | -0.9% | 457,800 |
| 2010/03/08 | 127.5 | 127.5 | 124.3 | 125.3 | +0.3 | +0.2% | 286,800 |
| 2010/03/05 | 122.8 | 126.7 | 122.5 | 125 | +2.7 | +2.2% | 444,600 |
| 2010/03/04 | 123.3 | 123.7 | 122 | 122.3 | -0.5 | -0.4% | 297,600 |
| 2010/03/03 | 121.7 | 125 | 121 | 122.8 | +1.1 | +0.9% | 561,000 |
| 2010/03/02 | 123.3 | 125.8 | 121 | 121.7 | -2.5 | -2% | 580,800 |
| 2010/03/01 | 128 | 129.2 | 122 | 124.2 | -3.8 | -3% | 424,200 |
| 2010/02/26 | 131.5 | 131.8 | 126.7 | 128 | -6 | -4.5% | 525,000 |
| 2010/02/25 | 140.8 | 143 | 131.5 | 134 | -4.3 | -3.1% | 921,000 |
| 2010/02/24 | 133.3 | 140 | 128.5 | 138.3 | +10.8 | +8.5% | 1,423,200 |
| 2010/02/23 | 130.7 | 131 | 125 | 127.5 | -3.2 | -2.4% | 406,200 |
| 2010/02/22 | 132.5 | 133.2 | 130 | 130.7 | -0.5 | -0.4% | 358,800 |
| 2010/02/19 | 129.7 | 132.5 | 128.3 | 131.2 | +3.7 | +2.9% | 294,600 |
| 2010/02/18 | 125 | 130 | 123.7 | 127.5 | +1.5 | +1.2% | 328,200 |
| 2010/02/17 | 125 | 127.5 | 124.8 | 126 | +1.2 | +1% | 139,200 |
| 2010/02/16 | 128.3 | 130.2 | 122.5 | 124.8 | -5.5 | -4.2% | 334,800 |
| 2010/02/15 | 126 | 130.7 | 123.7 | 130.3 | +9.1 | +7.5% | 431,400 |
| 2010/02/12 | 120.5 | 121.2 | 118.3 | 121.2 | +1.2 | +1% | 216,600 |
| 2010/02/10 | 124.2 | 124.2 | 119.2 | 120 | -2.2 | -1.8% | 257,400 |
| 2010/02/09 | 126.5 | 126.5 | 117 | 122.2 | -3.3 | -2.6% | 375,000 |
| 2010/02/08 | 128.5 | 131.8 | 125 | 125.5 | -2.5 | -2% | 404,400 |
| 2010/02/05 | 126.7 | 131.2 | 126.5 | 128 | -3.2 | -2.4% | 564,600 |
| 2010/02/04 | 130.3 | 134.2 | 126.8 | 131.2 | +1.2 | +0.9% | 912,600 |
| 2010/02/03 | 142.2 | 144.2 | 124.3 | 130 | -11.7 | -8.3% | 2,089,200 |
| 2010/02/02 | 145 | 146.7 | 137.5 | 141.7 | -45.8 | -24.4% | 4,021,800 |
| 2010/02/01 | 184.2 | 187.5 | 177.5 | 187.5 | +3.5 | +1.9% | 153,000 |
| 2010/01/29 | 187.7 | 188.8 | 175.8 | 184 | -3.8 | -2% | 154,800 |
| 2010/01/28 | 173.5 | 189.7 | 173.5 | 187.8 | +13.8 | +7.9% | 325,800 |
| 2010/01/27 | 175 | 178.3 | 170.8 | 174 | -0.2 | -0.1% | 133,800 |
| 2010/01/26 | 182 | 183.3 | 173.3 | 174.2 | -10.5 | -5.7% | 197,400 |
| 2010/01/25 | 190.5 | 190.5 | 183.8 | 184.7 | -8.6 | -4.4% | 302,400 |
| 2010/01/22 | 187.3 | 196 | 185 | 193.3 | +10 | +5.5% | 757,200 |
| 2010/01/21 | 179.2 | 183.3 | 170 | 183.3 | +2.3 | +1.3% | 299,400 |
| 2010/01/20 | 188.3 | 189 | 179.2 | 181 | +2.7 | +1.5% | 532,800 |
3701～
3750
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
