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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 115 | 115.5 | 110 | 111.5 | -4.8 | -4.1% | 552,000 |
| 2010/08/04 | 107.7 | 119.3 | 106.7 | 116.3 | +13.6 | +13.2% | 1,715,400 |
| 2010/08/03 | 103.5 | 104.3 | 102.2 | 102.7 | -0.1 | -0.1% | 230,400 |
| 2010/08/02 | 104.7 | 105.8 | 102.7 | 102.8 | -2.9 | -2.7% | 465,600 |
| 2010/07/30 | 104.3 | 106 | 104 | 105.7 | +0.4 | +0.4% | 373,200 |
| 2010/07/29 | 104.7 | 105.7 | 104.2 | 105.3 | -0.5 | -0.5% | 325,200 |
| 2010/07/28 | 105 | 105.8 | 104.2 | 105.8 | +1.3 | +1.2% | 249,000 |
| 2010/07/27 | 104.5 | 105 | 103.8 | 104.5 | -1.2 | -1.1% | 306,600 |
| 2010/07/26 | 105.8 | 106.3 | 103.5 | 105.7 | +1.4 | +1.3% | 392,400 |
| 2010/07/23 | 106.7 | 106.8 | 104.3 | 104.3 | +0.6 | +0.6% | 216,000 |
| 2010/07/22 | 105.3 | 107.3 | 101.2 | 103.7 | -2.1 | -2% | 348,000 |
| 2010/07/21 | 109.3 | 109.8 | 105.8 | 105.8 | -3.4 | -3.1% | 265,200 |
| 2010/07/20 | 108.3 | 109.2 | 107.5 | 109.2 | ±0 | ±0% | 78,600 |
| 2010/07/16 | 110.3 | 113.3 | 108.5 | 109.2 | -0.6 | -0.5% | 133,200 |
| 2010/07/15 | 115 | 116.5 | 108.5 | 109.8 | -6.7 | -5.8% | 295,800 |
| 2010/07/14 | 116.3 | 117.7 | 114.3 | 116.5 | +0.2 | +0.2% | 213,000 |
| 2010/07/13 | 115.2 | 116.7 | 113.3 | 116.3 | +1.6 | +1.4% | 176,400 |
| 2010/07/12 | 113.3 | 117.8 | 113.3 | 114.7 | -0.1 | -0.1% | 228,600 |
| 2010/07/09 | 112.8 | 115.5 | 110.8 | 114.8 | +7 | +6.5% | 444,000 |
| 2010/07/08 | 106.8 | 109.2 | 106.8 | 107.8 | +1.8 | +1.7% | 188,400 |
| 2010/07/07 | 110 | 110.8 | 105 | 106 | -4.7 | -4.2% | 315,000 |
| 2010/07/06 | 106.7 | 110.7 | 104.7 | 110.7 | +3.7 | +3.5% | 213,000 |
| 2010/07/05 | 106.5 | 107.8 | 104.8 | 107 | +1.8 | +1.7% | 216,000 |
| 2010/07/02 | 105.7 | 106.8 | 104.7 | 105.2 | +0.2 | +0.2% | 292,200 |
| 2010/07/01 | 103.8 | 107.5 | 103.8 | 105 | -3.5 | -3.2% | 324,600 |
| 2010/06/30 | 105.8 | 110.8 | 104.7 | 108.5 | -0.5 | -0.5% | 516,000 |
| 2010/06/29 | 110.2 | 112.5 | 107.5 | 109 | -2.5 | -2.2% | 303,600 |
| 2010/06/28 | 115.8 | 116.3 | 110.3 | 111.5 | -4.8 | -4.1% | 301,200 |
| 2010/06/25 | 117.8 | 117.8 | 115.5 | 116.3 | -1.5 | -1.3% | 180,000 |
| 2010/06/24 | 116.8 | 119.7 | 116.7 | 117.8 | -0.7 | -0.6% | 128,400 |
| 2010/06/23 | 117.8 | 119.2 | 116 | 118.5 | -0.8 | -0.7% | 235,800 |
| 2010/06/22 | 122.3 | 122.3 | 118.8 | 119.3 | -2.2 | -1.8% | 199,800 |
| 2010/06/21 | 120.3 | 122.7 | 119.2 | 121.5 | +1.2 | +1% | 198,600 |
| 2010/06/18 | 122.3 | 125 | 120 | 120.3 | -1.9 | -1.6% | 394,800 |
| 2010/06/17 | 120.5 | 132.7 | 119.7 | 122.2 | +4.2 | +3.6% | 1,416,000 |
| 2010/06/16 | 118 | 118.7 | 117 | 118 | +1.3 | +1.1% | 247,200 |
| 2010/06/15 | 118.2 | 119.5 | 116.3 | 116.7 | -1.6 | -1.4% | 154,200 |
| 2010/06/14 | 120 | 120 | 117.5 | 118.3 | +0.5 | +0.4% | 99,600 |
| 2010/06/11 | 117.5 | 119.8 | 116 | 117.8 | +2.6 | +2.3% | 210,600 |
| 2010/06/10 | 117.2 | 117.2 | 114.3 | 115.2 | -1.6 | -1.4% | 111,600 |
| 2010/06/09 | 117.2 | 118.3 | 114.2 | 116.8 | -0.2 | -0.2% | 218,400 |
| 2010/06/08 | 114.2 | 118.3 | 113.5 | 117 | +1.2 | +1% | 264,000 |
| 2010/06/07 | 116.7 | 117.3 | 113.8 | 115.8 | -4.9 | -4.1% | 300,600 |
| 2010/06/04 | 124.2 | 124.2 | 119.7 | 120.7 | -2.6 | -2.1% | 171,000 |
| 2010/06/03 | 123.3 | 123.8 | 121.8 | 123.3 | +1.5 | +1.2% | 224,400 |
| 2010/06/02 | 121.7 | 122.8 | 119.5 | 121.8 | -1.2 | -1% | 242,400 |
| 2010/06/01 | 126.8 | 126.8 | 121 | 123 | -4.3 | -3.4% | 362,400 |
| 2010/05/31 | 123.8 | 128.3 | 123.7 | 127.3 | +9.6 | +8.2% | 1,101,000 |
| 2010/05/28 | 111.7 | 120 | 111.5 | 117.7 | +9.9 | +9.2% | 777,000 |
| 2010/05/27 | 103.3 | 109 | 102.5 | 107.8 | +5.5 | +5.4% | 1,177,200 |
3501～
3550
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
