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 |
|---|---|---|---|---|---|---|---|
| 2008/08/07 | 53.9 | 56.3 | 53.9 | 55.7 | -0.9 | -1.6% | 6,600 |
| 2008/08/06 | 55.7 | 57.3 | 54 | 56.6 | +2.4 | +4.4% | 111,600 |
| 2008/08/05 | 55 | 56.3 | 51.7 | 54.2 | -4.1 | -7% | 191,400 |
| 2008/08/04 | 59.3 | 60 | 56.8 | 58.3 | -3.2 | -5.2% | 78,000 |
| 2008/08/01 | 60.8 | 61.5 | 59.3 | 61.5 | -2.3 | -3.6% | 52,200 |
| 2008/07/31 | 65.7 | 65.7 | 62.2 | 63.8 | -1.2 | -1.8% | 48,000 |
| 2008/07/30 | 64.5 | 67.2 | 63.8 | 65 | -0.2 | -0.3% | 94,200 |
| 2008/07/29 | 61.1 | 65.2 | 61.1 | 65.2 | +0.8 | +1.2% | 112,800 |
| 2008/07/28 | 65.8 | 68.2 | 64.2 | 64.4 | -2.3 | -3.4% | 149,400 |
| 2008/07/25 | 63.6 | 67.8 | 62.7 | 66.7 | +1.8 | +2.8% | 240,000 |
| 2008/07/24 | 60.4 | 65 | 59.3 | 64.9 | +4.6 | +7.6% | 143,400 |
| 2008/07/23 | 56.7 | 60.3 | 56.4 | 60.3 | +5 | +9% | 222,600 |
| 2008/07/22 | 58.8 | 59.3 | 54.3 | 55.3 | -2.9 | -5% | 149,400 |
| 2008/07/18 | 58.5 | 58.8 | 57.7 | 58.2 | -0.3 | -0.5% | 69,000 |
| 2008/07/17 | 60 | 62.5 | 58 | 58.5 | +1.3 | +2.3% | 188,400 |
| 2008/07/16 | 61.3 | 61.3 | 57.2 | 57.2 | +0.6 | +1.1% | 292,800 |
| 2008/07/15 | 62.3 | 62.3 | 55.6 | 56.6 | -5.7 | -9.1% | 822,000 |
| 2008/07/14 | 64 | 66.5 | 60.8 | 62.3 | -2.5 | -3.9% | 223,800 |
| 2008/07/11 | 66.7 | 67.3 | 62.5 | 64.8 | -3.5 | -5.1% | 280,800 |
| 2008/07/10 | 72.8 | 73.3 | 66.2 | 68.3 | -4.5 | -6.2% | 554,400 |
| 2008/07/09 | 76.7 | 76.7 | 71 | 72.8 | -4.9 | -6.3% | 579,600 |
| 2008/07/08 | 81 | 81.2 | 76.7 | 77.7 | -4 | -4.9% | 113,400 |
| 2008/07/07 | 83.3 | 83.3 | 80.3 | 81.7 | -1 | -1.2% | 33,000 |
| 2008/07/04 | 83.3 | 83.3 | 80.3 | 82.7 | +1 | +1.2% | 69,000 |
| 2008/07/03 | 83.3 | 83.3 | 81.5 | 81.7 | -1.8 | -2.2% | 119,400 |
| 2008/07/02 | 83.3 | 85.7 | 81.7 | 83.5 | +0.2 | +0.2% | 384,000 |
| 2008/07/01 | 82 | 84.3 | 81.6 | 83.3 | ±0 | ±0% | 141,600 |
| 2008/06/30 | 84.3 | 84.3 | 82 | 83.3 | -1.9 | -2.2% | 109,800 |
| 2008/06/27 | 86 | 86.7 | 83.3 | 85.2 | -0.8 | -0.9% | 232,200 |
| 2008/06/26 | 86.5 | 87 | 85.3 | 86 | -2 | -2.3% | 136,800 |
| 2008/06/25 | 89.5 | 89.5 | 86.3 | 88 | -0.7 | -0.8% | 214,800 |
| 2008/06/24 | 89.8 | 89.8 | 86.8 | 88.7 | -1.3 | -1.4% | 190,800 |
| 2008/06/23 | 86.7 | 90 | 86.7 | 90 | +1.2 | +1.4% | 170,400 |
| 2008/06/20 | 86.7 | 90 | 85.8 | 88.8 | +0.3 | +0.3% | 133,800 |
| 2008/06/19 | 88.7 | 89.8 | 87.3 | 88.5 | -1.8 | -2% | 55,800 |
| 2008/06/18 | 88.2 | 91.7 | 88.2 | 90.3 | -1 | -1.1% | 37,200 |
| 2008/06/17 | 90 | 91.3 | 88.2 | 91.3 | +3.3 | +3.8% | 51,000 |
| 2008/06/16 | 93 | 93.2 | 86.3 | 88 | -4.2 | -4.6% | 147,000 |
| 2008/06/13 | 94.5 | 95 | 92 | 92.2 | -2.3 | -2.4% | 93,000 |
| 2008/06/12 | 93.7 | 95 | 91.3 | 94.5 | +0.7 | +0.7% | 116,400 |
| 2008/06/11 | 92.7 | 95.3 | 91.8 | 93.8 | +1.3 | +1.4% | 126,000 |
| 2008/06/10 | 89.8 | 92.5 | 85.7 | 92.5 | +2.8 | +3.1% | 177,600 |
| 2008/06/09 | 91.3 | 91.7 | 89.7 | 89.7 | -3.8 | -4.1% | 88,800 |
| 2008/06/06 | 96.8 | 97.2 | 93.5 | 93.5 | -2.5 | -2.6% | 216,000 |
| 2008/06/05 | 93 | 97.3 | 91.7 | 96 | +2.8 | +3% | 387,600 |
| 2008/06/04 | 94.2 | 95 | 90.8 | 93.2 | -1 | -1.1% | 171,600 |
| 2008/06/03 | 99 | 99.2 | 91.5 | 94.2 | -5.6 | -5.6% | 360,600 |
| 2008/06/02 | 93.5 | 100 | 93 | 99.8 | +8 | +8.7% | 425,400 |
| 2008/05/30 | 98.8 | 99.3 | 91.8 | 91.8 | -4.5 | -4.7% | 460,200 |
| 2008/05/29 | 87.7 | 96.3 | 86.7 | 96.3 | +8.3 | +9.4% | 512,400 |
4101～
4150
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 | 214,200円 | +11.0% | +1.9% | 3.73% | 9.05倍 | 1.86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 | 100,900円 | +5.1% | +14.4% | 1.29% | 22.98倍 | 1.89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 | 94,600円 | +5.4% | -52.9% | 1.06% | 42.36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
