ライフフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,647 | 1,653 | 1,647 | 1,653 | +6 | +0.4% | 700 |
| 2025/05/01 | 1,650 | 1,656 | 1,647 | 1,647 | -2 | -0.1% | 1,000 |
| 2025/04/30 | 1,645 | 1,651 | 1,645 | 1,649 | +4 | +0.2% | 800 |
| 2025/04/28 | 1,638 | 1,646 | 1,638 | 1,645 | +8 | +0.5% | 2,300 |
| 2025/04/25 | 1,634 | 1,637 | 1,634 | 1,637 | +4 | +0.2% | 600 |
| 2025/04/24 | 1,637 | 1,700 | 1,633 | 1,633 | -4 | -0.2% | 15,800 |
| 2025/04/23 | 1,638 | 1,642 | 1,637 | 1,637 | ±0 | ±0% | 1,100 |
| 2025/04/22 | 1,645 | 1,650 | 1,637 | 1,637 | -1 | -0.1% | 1,300 |
| 2025/04/21 | 1,638 | 1,639 | 1,637 | 1,638 | - | - | 1,000 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 1,640 | 1,643 | 1,638 | 1,638 | +1 | +0.1% | 1,100 |
| 2025/04/16 | 1,632 | 1,638 | 1,632 | 1,637 | -3 | -0.2% | 500 |
| 2025/04/15 | 1,644 | 1,644 | 1,625 | 1,640 | +16 | +1% | 1,600 |
| 2025/04/14 | 1,648 | 1,650 | 1,624 | 1,624 | -11 | -0.7% | 4,500 |
| 2025/04/11 | 1,635 | 1,635 | 1,635 | 1,635 | -7 | -0.4% | 200 |
| 2025/04/10 | 1,646 | 1,646 | 1,633 | 1,642 | -4 | -0.2% | 1,400 |
| 2025/04/09 | 1,631 | 1,646 | 1,631 | 1,646 | -3 | -0.2% | 1,500 |
| 2025/04/08 | 1,627 | 1,649 | 1,627 | 1,649 | -4 | -0.2% | 2,400 |
| 2025/04/07 | 1,630 | 1,655 | 1,616 | 1,653 | +11 | +0.7% | 5,800 |
| 2025/04/04 | 1,644 | 1,644 | 1,635 | 1,642 | -2 | -0.1% | 2,500 |
| 2025/04/03 | 1,650 | 1,650 | 1,644 | 1,644 | -14 | -0.8% | 300 |
| 2025/04/02 | 1,642 | 1,658 | 1,641 | 1,658 | +13 | +0.8% | 1,200 |
| 2025/04/01 | 1,647 | 1,658 | 1,645 | 1,645 | +3 | +0.2% | 900 |
| 2025/03/31 | 1,649 | 1,649 | 1,642 | 1,642 | - | - | 300 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,648 | 1,649 | 1,641 | 1,641 | -7 | -0.4% | 400 |
| 2025/03/26 | 1,638 | 1,648 | 1,638 | 1,648 | +8 | +0.5% | 200 |
| 2025/03/25 | 1,646 | 1,646 | 1,640 | 1,640 | -3 | -0.2% | 600 |
| 2025/03/24 | 1,646 | 1,646 | 1,643 | 1,643 | -3 | -0.2% | 2,500 |
| 2025/03/21 | 1,643 | 1,646 | 1,643 | 1,646 | +11 | +0.7% | 1,100 |
| 2025/03/19 | 1,635 | 1,635 | 1,632 | 1,635 | ±0 | ±0% | 2,300 |
| 2025/03/18 | 1,630 | 1,635 | 1,630 | 1,635 | ±0 | ±0% | 1,500 |
| 2025/03/17 | 1,631 | 1,635 | 1,630 | 1,635 | +3 | +0.2% | 600 |
| 2025/03/14 | 1,629 | 1,633 | 1,627 | 1,632 | -6 | -0.4% | 1,100 |
| 2025/03/13 | 1,626 | 1,638 | 1,626 | 1,638 | +12 | +0.7% | 800 |
| 2025/03/12 | 1,633 | 1,635 | 1,626 | 1,626 | -7 | -0.4% | 1,300 |
| 2025/03/11 | 1,627 | 1,633 | 1,625 | 1,633 | +4 | +0.2% | 1,800 |
| 2025/03/10 | 1,629 | 1,629 | 1,627 | 1,629 | -2 | -0.1% | 1,700 |
| 2025/03/07 | 1,631 | 1,642 | 1,631 | 1,631 | -11 | -0.7% | 3,600 |
| 2025/03/06 | 1,640 | 1,646 | 1,633 | 1,642 | +11 | +0.7% | 2,000 |
| 2025/03/05 | 1,632 | 1,653 | 1,625 | 1,631 | -1 | -0.1% | 2,400 |
| 2025/03/04 | 1,626 | 1,632 | 1,626 | 1,632 | +6 | +0.4% | 2,300 |
| 2025/03/03 | 1,646 | 1,706 | 1,626 | 1,626 | +1 | +0.1% | 9,600 |
| 2025/02/28 | 1,627 | 1,627 | 1,625 | 1,625 | -11 | -0.7% | 1,900 |
| 2025/02/27 | 1,626 | 1,647 | 1,625 | 1,636 | -51 | -3% | 8,300 |
| 2025/02/26 | 1,683 | 1,700 | 1,683 | 1,687 | +3 | +0.2% | 6,900 |
| 2025/02/25 | 1,689 | 1,695 | 1,684 | 1,684 | ±0 | ±0% | 4,500 |
| 2025/02/21 | 1,683 | 1,689 | 1,683 | 1,684 | -3 | -0.2% | 1,400 |
| 2025/02/20 | 1,684 | 1,687 | 1,683 | 1,687 | +3 | +0.2% | 1,400 |
| 2025/02/19 | 1,684 | 1,684 | 1,683 | 1,684 | -4 | -0.2% | 1,200 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ライフフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ライフフーズ | 165,300円 | -2.8% | -51.7% | 0.30% | 48.09倍 | 3.03倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ＧＤＯ | 33,500円 | +4.0% | - | 0.00% | - | -0.88倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| フォーシーズＨ | 58,700円 | +24.0% | - | 0.00% | 838.57倍 | 5.05倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ファーマライズ | 48,500円 | +18.9% | -82.8% | 2.89% | - | 0.80倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
市場注目の銘柄
チャート関連のコラム
