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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 136.7 | 140 | 135.3 | 140 | +3.8 | +2.8% | 1,249,200 |
| 2010/04/23 | 136.5 | 140 | 135 | 136.2 | +1.2 | +0.9% | 1,199,400 |
| 2010/04/22 | 134.7 | 135 | 132.8 | 135 | +1.3 | +1% | 971,400 |
| 2010/04/21 | 133.8 | 135 | 130.8 | 133.7 | +1.5 | +1.1% | 739,200 |
| 2010/04/20 | 136.3 | 136.3 | 130 | 132.2 | -4.1 | -3% | 1,557,600 |
| 2010/04/19 | 133.3 | 136.3 | 131.2 | 136.3 | +1 | +0.7% | 1,109,400 |
| 2010/04/16 | 135.7 | 136.7 | 133.5 | 135.3 | -1 | -0.7% | 1,835,400 |
| 2010/04/15 | 129.2 | 136.5 | 128.5 | 136.3 | +9.6 | +7.6% | 2,913,000 |
| 2010/04/14 | 124.7 | 127 | 122.5 | 126.7 | +2 | +1.6% | 731,400 |
| 2010/04/13 | 127.5 | 127.5 | 123.2 | 124.7 | -2 | -1.6% | 873,600 |
| 2010/04/12 | 125.7 | 128.2 | 123.7 | 126.7 | +3.2 | +2.6% | 1,626,000 |
| 2010/04/09 | 125 | 126.3 | 121 | 123.5 | +1 | +0.8% | 1,628,400 |
| 2010/04/08 | 119.2 | 124.2 | 119 | 122.5 | +5.8 | +5% | 2,388,000 |
| 2010/04/07 | 116.2 | 117 | 116.2 | 116.7 | +0.5 | +0.4% | 232,200 |
| 2010/04/06 | 118 | 118 | 115.8 | 116.2 | -0.5 | -0.4% | 319,200 |
| 2010/04/05 | 115.3 | 118 | 115.3 | 116.7 | +2.2 | +1.9% | 459,000 |
| 2010/04/02 | 116.8 | 117.7 | 113.8 | 114.5 | -2.8 | -2.4% | 949,200 |
| 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 |
3751～
3800
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
