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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 78.1 | 78.5 | 74.3 | 75 | -5.4 | -6.7% | 157,800 |
| 2011/08/05 | 79.5 | 80.8 | 78 | 80.4 | -1.7 | -2.1% | 170,400 |
| 2011/08/04 | 82.1 | 83.3 | 81.2 | 82.1 | -0.2 | -0.2% | 169,800 |
| 2011/08/03 | 82.2 | 82.9 | 81.4 | 82.3 | -0.5 | -0.6% | 173,400 |
| 2011/08/02 | 82.5 | 82.8 | 81.3 | 82.8 | ±0 | ±0% | 159,600 |
| 2011/08/01 | 81.9 | 83.3 | 81.9 | 82.8 | +0.4 | +0.5% | 137,400 |
| 2011/07/29 | 82.5 | 82.5 | 82 | 82.4 | -0.9 | -1.1% | 132,000 |
| 2011/07/28 | 83.3 | 83.3 | 82.1 | 83.3 | -0.5 | -0.6% | 242,400 |
| 2011/07/27 | 84.5 | 84.5 | 83.5 | 83.8 | -0.7 | -0.8% | 114,000 |
| 2011/07/26 | 85.2 | 85.3 | 84.3 | 84.5 | -1 | -1.2% | 64,800 |
| 2011/07/25 | 85.7 | 85.7 | 84.7 | 85.5 | +0.2 | +0.2% | 82,800 |
| 2011/07/22 | 85.2 | 85.3 | 84.7 | 85.3 | -0.4 | -0.5% | 94,200 |
| 2011/07/21 | 85 | 85.8 | 85 | 85.7 | -0.3 | -0.3% | 98,400 |
| 2011/07/20 | 85.3 | 86.7 | 85.3 | 86 | +0.7 | +0.8% | 39,600 |
| 2011/07/19 | 85.7 | 86 | 85 | 85.3 | -1.9 | -2.2% | 131,400 |
| 2011/07/15 | 85.8 | 87.2 | 85.3 | 87.2 | +1 | +1.2% | 69,000 |
| 2011/07/14 | 86.8 | 86.8 | 86.2 | 86.2 | -0.6 | -0.7% | 32,400 |
| 2011/07/13 | 87 | 87.2 | 85.8 | 86.8 | -0.2 | -0.2% | 89,400 |
| 2011/07/12 | 87 | 87.3 | 85.5 | 87 | -1.3 | -1.5% | 114,000 |
| 2011/07/11 | 88 | 88.3 | 87.3 | 88.3 | +0.5 | +0.6% | 64,800 |
| 2011/07/08 | 89.7 | 89.7 | 87.7 | 87.8 | -0.7 | -0.8% | 105,000 |
| 2011/07/07 | 88.3 | 89.2 | 87 | 88.5 | +0.7 | +0.8% | 117,000 |
| 2011/07/06 | 88.3 | 88.3 | 86.7 | 87.8 | +0.8 | +0.9% | 207,000 |
| 2011/07/05 | 88.3 | 88.3 | 86.3 | 87 | +0.3 | +0.3% | 60,600 |
| 2011/07/04 | 90 | 91 | 84.3 | 86.7 | -1.6 | -1.8% | 210,600 |
| 2011/07/01 | 88.3 | 89 | 87.3 | 88.3 | +0.3 | +0.3% | 111,000 |
| 2011/06/30 | 88 | 88.3 | 86.8 | 88 | -0.5 | -0.6% | 135,000 |
| 2011/06/29 | 86.3 | 88.7 | 85.7 | 88.5 | +2.3 | +2.7% | 157,800 |
| 2011/06/28 | 86.5 | 86.5 | 85.2 | 86.2 | -0.3 | -0.3% | 61,800 |
| 2011/06/27 | 84.2 | 86.5 | 84.2 | 86.5 | +1.8 | +2.1% | 109,200 |
| 2011/06/24 | 86.7 | 86.7 | 84 | 84.7 | -0.5 | -0.6% | 113,400 |
| 2011/06/23 | 86.3 | 86.5 | 84.2 | 85.2 | -1.3 | -1.5% | 192,000 |
| 2011/06/22 | 86.7 | 87 | 86.2 | 86.5 | -0.8 | -0.9% | 84,600 |
| 2011/06/21 | 86.7 | 88.2 | 84.7 | 87.3 | +0.8 | +0.9% | 79,200 |
| 2011/06/20 | 88.2 | 88.3 | 84.8 | 86.5 | -1.8 | -2% | 126,000 |
| 2011/06/17 | 91.2 | 91.2 | 88.2 | 88.3 | -1.2 | -1.3% | 108,000 |
| 2011/06/16 | 91.7 | 91.8 | 89.5 | 89.5 | -1.3 | -1.4% | 31,200 |
| 2011/06/15 | 89.3 | 94.7 | 88.8 | 90.8 | +0.6 | +0.7% | 67,800 |
| 2011/06/14 | 87.2 | 90.2 | 87.2 | 90.2 | +1.7 | +1.9% | 40,800 |
| 2011/06/13 | 89.7 | 89.7 | 87.5 | 88.5 | -0.2 | -0.2% | 30,000 |
| 2011/06/10 | 88.3 | 89.8 | 88.2 | 88.7 | +1.5 | +1.7% | 85,200 |
| 2011/06/09 | 88.7 | 88.7 | 83.3 | 87.2 | -2.3 | -2.6% | 298,800 |
| 2011/06/08 | 88.7 | 91.2 | 88.2 | 89.5 | -0.7 | -0.8% | 91,200 |
| 2011/06/07 | 91.7 | 91.7 | 87.5 | 90.2 | -1 | -1.1% | 174,000 |
| 2011/06/06 | 93.8 | 94.5 | 89.2 | 91.2 | -3.8 | -4% | 306,000 |
| 2011/06/03 | 96 | 96.8 | 95 | 95 | -1.7 | -1.8% | 143,400 |
| 2011/06/02 | 98.3 | 98.3 | 95.7 | 96.7 | -1.1 | -1.1% | 196,200 |
| 2011/06/01 | 97.7 | 98 | 96.5 | 97.8 | +0.1 | +0.1% | 58,800 |
| 2011/05/31 | 95.3 | 97.7 | 95 | 97.7 | +1.2 | +1.2% | 172,200 |
| 2011/05/30 | 97.8 | 98 | 96 | 96.5 | -1.3 | -1.3% | 94,800 |
3351～
3400
件表示中 / 4517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 | 14,000円 | -11.1% | - | 2.65% | 9.44倍 | 0.75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 |
| 楽 待 | 90,900円 | +32.0% | +41.4% | 1.10% | 17.10倍 | 3.45倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| Ｓｃｈｏｏ | 153,100円 | +36.8% | +600.0% | 0.00% | 37.82倍 | 29.31倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| オオバ | 105,800円 | +6.2% | +3.7% | 3.97% | 12.04倍 | 1.37倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| 鎌倉新書 | 45,300円 | +21.8% | +26.2% | 4.42% | 21.82倍 | 4.55倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
