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 |
|---|---|---|---|---|---|---|---|
| 2009/01/07 | 85 | 85 | 83.3 | 84.7 | +1.4 | +1.7% | 82,800 |
| 2009/01/06 | 82.3 | 86.5 | 80.5 | 83.3 | +2.1 | +2.6% | 258,600 |
| 2009/01/05 | 78.3 | 81.2 | 77.5 | 81.2 | +3.7 | +4.8% | 34,800 |
| 2008/12/30 | 78.3 | 78.4 | 77.5 | 77.5 | ±0 | ±0% | 30,000 |
| 2008/12/29 | 74.2 | 78.3 | 73.7 | 77.5 | +3.8 | +5.2% | 75,600 |
| 2008/12/26 | 74.2 | 76.5 | 72.5 | 73.7 | +2.9 | +4.1% | 151,800 |
| 2008/12/25 | 71.7 | 71.7 | 67.8 | 70.8 | +1 | +1.4% | 130,800 |
| 2008/12/24 | 71.7 | 71.7 | 69.7 | 69.8 | -5.2 | -6.9% | 194,400 |
| 2008/12/22 | 73.8 | 76.2 | 72.7 | 75 | -2.2 | -2.8% | 51,000 |
| 2008/12/19 | 75 | 77.6 | 73.3 | 77.2 | +2.2 | +2.9% | 840,000 |
| 2008/12/18 | 74.9 | 75.2 | 70.3 | 75 | ±0 | ±0% | 312,000 |
| 2008/12/17 | 74.2 | 75 | 72.6 | 75 | +0.2 | +0.3% | 182,400 |
| 2008/12/16 | 75 | 75 | 73.3 | 74.8 | -0.2 | -0.3% | 103,800 |
| 2008/12/15 | 74.8 | 75.5 | 71.6 | 75 | -2.5 | -3.2% | 187,200 |
| 2008/12/12 | 75.3 | 79.7 | 72.7 | 77.5 | +2.8 | +3.7% | 210,600 |
| 2008/12/11 | 73.3 | 76.5 | 73.3 | 74.7 | +4.7 | +6.7% | 201,000 |
| 2008/12/10 | 66.9 | 73.3 | 66.9 | 70 | +3.3 | +4.9% | 304,200 |
| 2008/12/09 | 61.5 | 66.7 | 61.5 | 66.7 | +6.7 | +11.2% | 430,800 |
| 2008/12/08 | 58.3 | 63.2 | 58.3 | 60 | +3.3 | +5.8% | 206,400 |
| 2008/12/05 | 56.7 | 57.3 | 51.7 | 56.7 | -0.3 | -0.5% | 110,400 |
| 2008/12/04 | 63.3 | 63.5 | 56.7 | 57 | -6 | -9.5% | 240,600 |
| 2008/12/03 | 56.3 | 63 | 56.3 | 63 | +6.7 | +11.9% | 258,000 |
| 2008/12/02 | 63 | 63 | 56.3 | 56.3 | -6.7 | -10.6% | 495,000 |
| 2008/12/01 | 61.7 | 64.3 | 59.2 | 63 | +3.2 | +5.4% | 438,000 |
| 2008/11/28 | 56.5 | 60 | 56.5 | 59.8 | +4.6 | +8.3% | 507,600 |
| 2008/11/27 | 53.3 | 56.7 | 53 | 55.2 | +3.5 | +6.8% | 351,000 |
| 2008/11/26 | 49.5 | 52.3 | 49.5 | 51.7 | +2.2 | +4.4% | 373,800 |
| 2008/11/25 | 48.4 | 50.5 | 48.3 | 49.5 | +1.2 | +2.5% | 391,800 |
| 2008/11/21 | 47.5 | 49.8 | 46.7 | 48.3 | +0.8 | +1.7% | 292,200 |
| 2008/11/20 | 47.2 | 50.3 | 46 | 47.5 | -0.3 | -0.6% | 296,400 |
| 2008/11/19 | 49 | 49.2 | 47.8 | 47.8 | -1.4 | -2.8% | 135,600 |
| 2008/11/18 | 46.8 | 49.2 | 46.3 | 49.2 | +3.4 | +7.4% | 181,800 |
| 2008/11/17 | 46.2 | 46.7 | 45 | 45.8 | +3 | +7% | 82,200 |
| 2008/11/14 | 42.7 | 46.6 | 42.7 | 42.8 | -0.4 | -0.9% | 294,600 |
| 2008/11/13 | 43.8 | 45 | 42.3 | 43.2 | -0.8 | -1.8% | 273,600 |
| 2008/11/12 | 42.5 | 46.3 | 42.5 | 44 | +1.5 | +3.5% | 139,800 |
| 2008/11/11 | 45 | 45.2 | 41.8 | 42.5 | -2.5 | -5.6% | 279,600 |
| 2008/11/10 | 49.3 | 50.5 | 45 | 45 | -3.3 | -6.8% | 117,000 |
| 2008/11/07 | 50.2 | 52.3 | 47.5 | 48.3 | -1.7 | -3.4% | 196,200 |
| 2008/11/06 | 46.7 | 50.7 | 45 | 50 | +1.7 | +3.5% | 163,800 |
| 2008/11/05 | 46.7 | 48.8 | 43.7 | 48.3 | +3.6 | +8.1% | 144,000 |
| 2008/11/04 | 44.7 | 45.8 | 43.5 | 44.7 | ±0 | ±0% | 166,200 |
| 2008/10/31 | 40.3 | 45 | 40 | 44.7 | +3.9 | +9.6% | 402,600 |
| 2008/10/30 | 38 | 40.8 | 36.5 | 40.8 | +2.8 | +7.4% | 196,200 |
| 2008/10/29 | 39.2 | 39.5 | 36.7 | 38 | +1.3 | +3.5% | 51,600 |
| 2008/10/28 | 37.2 | 39.5 | 35.7 | 36.7 | -1.5 | -3.9% | 96,000 |
| 2008/10/27 | 35.7 | 39 | 35.7 | 38.2 | +0.5 | +1.3% | 106,200 |
| 2008/10/24 | 38.3 | 38.3 | 35.7 | 37.7 | +1 | +2.7% | 222,000 |
| 2008/10/23 | 34.2 | 36.7 | 33.7 | 36.7 | +1 | +2.8% | 448,200 |
| 2008/10/22 | 35.5 | 37 | 35.2 | 35.7 | -1.3 | -3.5% | 228,000 |
4001～
4050
件表示中 / 4535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 | 15,900円 | -17.3% | - | 2.33% | 4.85倍 | 0.83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 |
| ヒビノ | 211,800円 | +11.0% | +1.9% | 3.78% | 8.95倍 | 1.84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 |
| ＮＩＳＳＯＨＤ | 63,200円 | +13.2% | +12.3% | 3.96% | 8.34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 |
| ルネサンス | 100,700円 | +5.1% | +14.4% | 1.29% | 22.93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 |
| エアトリ | 94,500円 | +5.4% | -52.9% | 1.06% | 42.32倍 | 1.50倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
