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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,684 | 1,688 | 1,684 | 1,688 | +5 | +0.3% | 1,000 |
| 2025/02/17 | 1,683 | 1,683 | 1,683 | 1,683 | -8 | -0.5% | 400 |
| 2025/02/14 | 1,685 | 1,691 | 1,685 | 1,691 | +1 | +0.1% | 1,100 |
| 2025/02/13 | 1,690 | 1,693 | 1,690 | 1,690 | +5 | +0.3% | 600 |
| 2025/02/12 | 1,685 | 1,689 | 1,685 | 1,685 | ±0 | ±0% | 1,500 |
| 2025/02/10 | 1,687 | 1,687 | 1,680 | 1,685 | -9 | -0.5% | 1,500 |
| 2025/02/07 | 1,687 | 1,694 | 1,687 | 1,694 | +5 | +0.3% | 1,500 |
| 2025/02/06 | 1,687 | 1,689 | 1,687 | 1,689 | +1 | +0.1% | 300 |
| 2025/02/05 | 1,689 | 1,689 | 1,688 | 1,688 | +1 | +0.1% | 600 |
| 2025/02/04 | 1,692 | 1,692 | 1,687 | 1,687 | -2 | -0.1% | 700 |
| 2025/02/03 | 1,686 | 1,693 | 1,685 | 1,689 | +4 | +0.2% | 1,700 |
| 2025/01/31 | 1,686 | 1,686 | 1,685 | 1,685 | -2 | -0.1% | 300 |
| 2025/01/30 | 1,681 | 1,700 | 1,681 | 1,687 | -12 | -0.7% | 2,400 |
| 2025/01/29 | 1,699 | 1,699 | 1,686 | 1,699 | +4 | +0.2% | 1,500 |
| 2025/01/28 | 1,685 | 1,696 | 1,685 | 1,695 | +15 | +0.9% | 700 |
| 2025/01/27 | 1,695 | 1,695 | 1,679 | 1,680 | -11 | -0.7% | 800 |
| 2025/01/24 | 1,696 | 1,696 | 1,691 | 1,691 | ±0 | ±0% | 200 |
| 2025/01/23 | 1,689 | 1,691 | 1,686 | 1,691 | +2 | +0.1% | 900 |
| 2025/01/22 | 1,698 | 1,698 | 1,689 | 1,689 | +7 | +0.4% | 600 |
| 2025/01/21 | 1,686 | 1,688 | 1,681 | 1,682 | +3 | +0.2% | 1,800 |
| 2025/01/20 | 1,672 | 1,679 | 1,672 | 1,679 | +7 | +0.4% | 300 |
| 2025/01/17 | 1,672 | 1,672 | 1,672 | 1,672 | -6 | -0.4% | 200 |
| 2025/01/16 | 1,676 | 1,678 | 1,676 | 1,678 | +2 | +0.1% | 400 |
| 2025/01/15 | 1,694 | 1,694 | 1,674 | 1,676 | -18 | -1.1% | 1,600 |
| 2025/01/14 | 1,695 | 1,695 | 1,662 | 1,694 | -1 | -0.1% | 3,700 |
| 2025/01/10 | 1,696 | 1,699 | 1,695 | 1,695 | +9 | +0.5% | 500 |
| 2025/01/09 | 1,688 | 1,695 | 1,686 | 1,686 | -9 | -0.5% | 1,100 |
| 2025/01/08 | 1,695 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 1,000 |
| 2025/01/07 | 1,697 | 1,700 | 1,694 | 1,700 | +8 | +0.5% | 3,000 |
| 2025/01/06 | 1,689 | 1,694 | 1,687 | 1,692 | +10 | +0.6% | 2,700 |
| 2024/12/30 | 1,687 | 1,687 | 1,677 | 1,682 | +7 | +0.4% | 1,900 |
| 2024/12/27 | 1,671 | 1,675 | 1,671 | 1,675 | +4 | +0.2% | 1,500 |
| 2024/12/26 | 1,665 | 1,671 | 1,664 | 1,671 | ±0 | ±0% | 1,000 |
| 2024/12/25 | 1,660 | 1,671 | 1,660 | 1,671 | +12 | +0.7% | 400 |
| 2024/12/24 | 1,669 | 1,673 | 1,658 | 1,659 | -3 | -0.2% | 1,900 |
| 2024/12/23 | 1,657 | 1,662 | 1,657 | 1,662 | -3 | -0.2% | 1,800 |
| 2024/12/20 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 500 |
| 2024/12/19 | 1,657 | 1,668 | 1,657 | 1,665 | +4 | +0.2% | 500 |
| 2024/12/18 | 1,668 | 1,669 | 1,661 | 1,661 | -13 | -0.8% | 1,600 |
| 2024/12/17 | 1,673 | 1,674 | 1,673 | 1,674 | ±0 | ±0% | 400 |
| 2024/12/16 | 1,671 | 1,674 | 1,666 | 1,674 | +4 | +0.2% | 700 |
| 2024/12/13 | 1,667 | 1,670 | 1,666 | 1,670 | ±0 | ±0% | 1,000 |
| 2024/12/12 | 1,667 | 1,670 | 1,667 | 1,670 | +1 | +0.1% | 500 |
| 2024/12/11 | 1,666 | 1,669 | 1,666 | 1,669 | +1 | +0.1% | 800 |
| 2024/12/10 | 1,668 | 1,669 | 1,668 | 1,668 | -2 | -0.1% | 600 |
| 2024/12/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 300 |
| 2024/12/06 | 1,670 | 1,670 | 1,670 | 1,670 | +4 | +0.2% | 100 |
| 2024/12/05 | 1,671 | 1,671 | 1,666 | 1,666 | -1 | -0.1% | 1,000 |
| 2024/12/04 | 1,668 | 1,668 | 1,666 | 1,667 | +2 | +0.1% | 500 |
| 2024/12/03 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 300 |
51～
100
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
