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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 116.7 | 119.2 | 116.5 | 117.5 | +0.8 | +0.7% | 186,600 |
| 2010/10/01 | 117.3 | 118.5 | 115.3 | 116.7 | -1.3 | -1.1% | 423,000 |
| 2010/09/30 | 120.7 | 120.7 | 113.3 | 118 | -2 | -1.7% | 256,800 |
| 2010/09/29 | 118.5 | 120.5 | 118.5 | 120 | +1.8 | +1.5% | 83,400 |
| 2010/09/28 | 118.3 | 119.8 | 117.5 | 118.2 | -1.3 | -1.1% | 160,800 |
| 2010/09/27 | 121 | 121 | 118.3 | 119.5 | -1.3 | -1.1% | 242,400 |
| 2010/09/24 | 119.3 | 121.7 | 119 | 120.8 | +2.1 | +1.8% | 323,400 |
| 2010/09/22 | 117.8 | 119.2 | 116.5 | 118.7 | +0.9 | +0.8% | 318,600 |
| 2010/09/21 | 117.8 | 118.3 | 116 | 117.8 | +1.1 | +0.9% | 207,600 |
| 2010/09/17 | 116.7 | 117.3 | 115.8 | 116.7 | ±0 | ±0% | 77,400 |
| 2010/09/16 | 117.3 | 117.8 | 115.8 | 116.7 | -0.6 | -0.5% | 196,200 |
| 2010/09/15 | 117.5 | 118.3 | 116.7 | 117.3 | -1.9 | -1.6% | 141,000 |
| 2010/09/14 | 118.3 | 119.8 | 118 | 119.2 | +0.9 | +0.8% | 702,600 |
| 2010/09/13 | 115.8 | 120 | 115 | 118.3 | +3.1 | +2.7% | 528,600 |
| 2010/09/10 | 114.2 | 116 | 114.2 | 115.2 | +2.5 | +2.2% | 270,600 |
| 2010/09/09 | 111.7 | 112.7 | 111 | 112.7 | +1.9 | +1.7% | 93,600 |
| 2010/09/08 | 108.7 | 113.2 | 108.7 | 110.8 | +1.3 | +1.2% | 245,400 |
| 2010/09/07 | 108.8 | 109.7 | 108.3 | 109.5 | +0.2 | +0.2% | 82,800 |
| 2010/09/06 | 108.3 | 109.3 | 108.2 | 109.3 | +1 | +0.9% | 154,800 |
| 2010/09/03 | 107 | 109.2 | 106.7 | 108.3 | +0.1 | +0.1% | 324,000 |
| 2010/09/02 | 108.2 | 108.2 | 106.3 | 108.2 | +2.9 | +2.8% | 150,600 |
| 2010/09/01 | 105.3 | 106.5 | 104.7 | 105.3 | ±0 | ±0% | 123,000 |
| 2010/08/31 | 108.3 | 108.3 | 105.3 | 105.3 | -3 | -2.8% | 94,200 |
| 2010/08/30 | 110 | 110 | 107.5 | 108.3 | +1.6 | +1.5% | 36,600 |
| 2010/08/27 | 106.7 | 106.8 | 105.2 | 106.7 | -1.3 | -1.2% | 97,800 |
| 2010/08/26 | 105.8 | 108 | 105.2 | 108 | +1.2 | +1.1% | 104,400 |
| 2010/08/25 | 107.3 | 107.5 | 105.7 | 106.8 | -0.7 | -0.7% | 121,800 |
| 2010/08/24 | 107.7 | 108.5 | 105.8 | 107.5 | -0.2 | -0.2% | 193,200 |
| 2010/08/23 | 108.3 | 109.2 | 106.7 | 107.7 | +0.9 | +0.8% | 102,600 |
| 2010/08/20 | 106.5 | 109.7 | 105.2 | 106.8 | -1.4 | -1.3% | 168,600 |
| 2010/08/19 | 106.7 | 110 | 106.3 | 108.2 | +2 | +1.9% | 292,200 |
| 2010/08/18 | 105.7 | 106.2 | 104.8 | 106.2 | +0.9 | +0.9% | 93,600 |
| 2010/08/17 | 105.7 | 106.7 | 104.7 | 105.3 | -2.2 | -2% | 113,400 |
| 2010/08/16 | 107.7 | 108.3 | 106 | 107.5 | -1.7 | -1.6% | 90,600 |
| 2010/08/13 | 107.5 | 109.8 | 106.7 | 109.2 | ±0 | ±0% | 110,400 |
| 2010/08/12 | 111.5 | 112.8 | 106.8 | 109.2 | -5.6 | -4.9% | 235,800 |
| 2010/08/11 | 113.2 | 116.2 | 111.7 | 114.8 | ±0 | ±0% | 377,400 |
| 2010/08/10 | 116.7 | 117.3 | 113.3 | 114.8 | +0.8 | +0.7% | 361,800 |
| 2010/08/09 | 112.5 | 116 | 112.5 | 114 | +2.8 | +2.5% | 370,200 |
| 2010/08/06 | 110.3 | 111.8 | 110 | 111.2 | -0.3 | -0.3% | 179,400 |
| 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 |
3551～
3600
件表示中 / 4511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 | 12,500円 | -11.1% | - | 2.97% | 8.43倍 | 0.66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 |
| オオバ | 100,500円 | +6.2% | +3.7% | 4.18% | 11.44倍 | 1.30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 |
| 楽 待 | 80,200円 | +32.0% | +41.4% | 1.25% | 15.09倍 | 3.05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 | 132,000円 | +36.8% | +600.0% | 0.00% | 32.61倍 | 25.27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 |
| タカミヤ | 35,000円 | +0.9% | -45.5% | 4.57% | 11.86倍 | 0.73倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
