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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,126 | 1,145 | 1,105 | 1,130 | -26 | -2.2% | 1,387,900 |
| 2016/02/05 | 1,154 | 1,178 | 1,122 | 1,156 | -15 | -1.3% | 792,600 |
| 2016/02/04 | 1,235 | 1,239 | 1,170 | 1,171 | -64 | -5.2% | 609,000 |
| 2016/02/03 | 1,245 | 1,282 | 1,219 | 1,235 | -68 | -5.2% | 929,000 |
| 2016/02/02 | 1,300 | 1,330 | 1,288 | 1,303 | -22 | -1.7% | 536,900 |
| 2016/02/01 | 1,276 | 1,331 | 1,251 | 1,325 | +85 | +6.9% | 1,249,900 |
| 2016/01/29 | 1,232 | 1,243 | 1,156 | 1,240 | +21 | +1.7% | 1,227,300 |
| 2016/01/28 | 1,182 | 1,233 | 1,158 | 1,219 | +14 | +1.2% | 1,193,600 |
| 2016/01/27 | 1,245 | 1,269 | 1,188 | 1,205 | +19 | +1.6% | 1,235,200 |
| 2016/01/26 | 1,153 | 1,223 | 1,150 | 1,186 | -10 | -0.8% | 1,020,500 |
| 2016/01/25 | 1,145 | 1,232 | 1,127 | 1,196 | +84 | +7.6% | 1,485,100 |
| 2016/01/22 | 1,071 | 1,115 | 1,044 | 1,112 | +92 | +9% | 1,096,700 |
| 2016/01/21 | 1,086 | 1,126 | 1,018 | 1,020 | -57 | -5.3% | 1,693,300 |
| 2016/01/20 | 1,139 | 1,148 | 1,074 | 1,077 | -53 | -4.7% | 920,000 |
| 2016/01/19 | 1,147 | 1,153 | 1,095 | 1,130 | -54 | -4.6% | 1,640,900 |
| 2016/01/18 | 1,157 | 1,196 | 1,133 | 1,184 | +8 | +0.7% | 1,223,900 |
| 2016/01/15 | 1,270 | 1,275 | 1,172 | 1,176 | -40 | -3.3% | 1,346,900 |
| 2016/01/14 | 1,238 | 1,239 | 1,169 | 1,216 | -82 | -6.3% | 1,097,100 |
| 2016/01/13 | 1,290 | 1,310 | 1,261 | 1,298 | +44 | +3.5% | 700,900 |
| 2016/01/12 | 1,310 | 1,328 | 1,234 | 1,254 | -118 | -8.6% | 1,114,800 |
| 2016/01/08 | 1,374 | 1,412 | 1,356 | 1,372 | -25 | -1.8% | 924,800 |
| 2016/01/07 | 1,375 | 1,431 | 1,369 | 1,397 | -12 | -0.9% | 1,011,700 |
| 2016/01/06 | 1,323 | 1,436 | 1,323 | 1,409 | +88 | +6.7% | 1,656,900 |
| 2016/01/05 | 1,400 | 1,423 | 1,316 | 1,321 | -69 | -5% | 1,903,400 |
| 2016/01/04 | 1,485 | 1,508 | 1,383 | 1,390 | -103 | -6.9% | 1,411,100 |
| 2015/12/30 | 1,498 | 1,544 | 1,471 | 1,493 | +15 | +1% | 714,500 |
| 2015/12/29 | 1,424 | 1,482 | 1,391 | 1,478 | +54 | +3.8% | 641,700 |
| 2015/12/28 | 1,483 | 1,495 | 1,380 | 1,424 | -59 | -4% | 722,400 |
| 2015/12/25 | 1,450 | 1,510 | 1,425 | 1,483 | +27 | +1.9% | 546,900 |
| 2015/12/24 | 1,568 | 1,598 | 1,446 | 1,456 | -70 | -4.6% | 1,122,800 |
| 2015/12/22 | 1,469 | 1,598 | 1,463 | 1,526 | +86 | +6% | 1,337,200 |
| 2015/12/21 | 1,464 | 1,494 | 1,405 | 1,440 | -12 | -0.8% | 1,206,200 |
| 2015/12/18 | 1,390 | 1,471 | 1,375 | 1,452 | +57 | +4.1% | 1,292,600 |
| 2015/12/17 | 1,380 | 1,426 | 1,353 | 1,395 | +60 | +4.5% | 841,100 |
| 2015/12/16 | 1,305 | 1,353 | 1,272 | 1,335 | +90 | +7.2% | 1,076,700 |
| 2015/12/15 | 1,290 | 1,363 | 1,241 | 1,245 | -48 | -3.7% | 824,800 |
| 2015/12/14 | 1,269 | 1,312 | 1,262 | 1,293 | -13 | -1% | 405,800 |
| 2015/12/11 | 1,281 | 1,347 | 1,265 | 1,306 | -3 | -0.2% | 957,700 |
| 2015/12/10 | 1,314 | 1,358 | 1,302 | 1,309 | -43 | -3.2% | 632,600 |
| 2015/12/09 | 1,388 | 1,417 | 1,332 | 1,352 | -42 | -3% | 645,900 |
| 2015/12/08 | 1,409 | 1,459 | 1,365 | 1,394 | -23 | -1.6% | 943,300 |
| 2015/12/07 | 1,308 | 1,436 | 1,308 | 1,417 | +111 | +8.5% | 1,706,400 |
| 2015/12/04 | 1,278 | 1,331 | 1,249 | 1,306 | +9 | +0.7% | 1,027,700 |
| 2015/12/03 | 1,323 | 1,332 | 1,280 | 1,297 | -48 | -3.6% | 1,013,100 |
| 2015/12/02 | 1,345 | 1,395 | 1,338 | 1,345 | +14 | +1.1% | 869,500 |
| 2015/12/01 | 1,350 | 1,383 | 1,310 | 1,331 | -36 | -2.6% | 1,106,500 |
| 2015/11/30 | 1,272 | 1,377 | 1,256 | 1,367 | +96 | +7.6% | 1,347,300 |
| 2015/11/27 | 1,284 | 1,306 | 1,245 | 1,271 | -14 | -1.1% | 624,800 |
| 2015/11/26 | 1,223 | 1,311 | 1,210 | 1,285 | +65 | +5.3% | 1,377,600 |
| 2015/11/25 | 1,255 | 1,255 | 1,184 | 1,220 | -44 | -3.5% | 2,088,300 |
2151～
2200
件表示中 / 4421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 | 17,800円 | +10.3% | - | 2.08% | 11.99倍 | 0.84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 |
| 東 祥 | 64,000円 | +9.9% | +22.0% | 0.78% | 12.26倍 | 0.67倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| 燦ＨＤ | 105,400円 | +8.3% | +0.8% | 2.28% | 8.80倍 | 0.64倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| エフアンドエム | 150,500円 | +12.2% | -14.7% | 2.66% | 16.39倍 | 1.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＦＲＯＮＴＥＯ | 60,000円 | -11.9% | - | 0.00% | 73.80倍 | 9.05倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
市場注目の銘柄
チャート関連のコラム
