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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 105 | 107 | 102.2 | 102.3 | -1 | -1% | 896,400 |
| 2010/05/25 | 116 | 116.3 | 102.5 | 103.3 | -11.4 | -9.9% | 574,200 |
| 2010/05/24 | 112.8 | 115.8 | 112.5 | 114.7 | +0.7 | +0.6% | 282,600 |
| 2010/05/21 | 112.5 | 116 | 110.8 | 114 | -3.5 | -3% | 703,200 |
| 2010/05/20 | 117.7 | 120.8 | 117.5 | 117.5 | -3.8 | -3.1% | 336,600 |
| 2010/05/19 | 117.2 | 123.3 | 117.2 | 121.3 | +4.1 | +3.5% | 945,000 |
| 2010/05/18 | 127.8 | 127.8 | 117.2 | 117.2 | -7.6 | -6.1% | 717,600 |
| 2010/05/17 | 131.7 | 132 | 121.7 | 124.8 | -7.9 | -6% | 820,200 |
| 2010/05/14 | 131.7 | 132.8 | 131.2 | 132.7 | -0.1 | -0.1% | 511,800 |
| 2010/05/13 | 130 | 134.8 | 130 | 132.8 | +3 | +2.3% | 588,000 |
| 2010/05/12 | 131.2 | 133 | 129.3 | 129.8 | -1.4 | -1.1% | 517,200 |
| 2010/05/11 | 134.3 | 136.3 | 130.3 | 131.2 | -2.6 | -1.9% | 660,600 |
| 2010/05/10 | 130 | 138 | 128.3 | 133.8 | +3.6 | +2.8% | 1,089,600 |
| 2010/05/07 | 121.7 | 135.8 | 121.3 | 130.2 | +1 | +0.8% | 1,719,600 |
| 2010/05/06 | 137.3 | 137.3 | 127.7 | 129.2 | -10.6 | -7.6% | 1,654,200 |
| 2010/04/30 | 139 | 142.2 | 137.8 | 139.8 | +0.5 | +0.4% | 1,347,000 |
| 2010/04/28 | 133.3 | 139.3 | 131.8 | 139.3 | +3.6 | +2.7% | 2,458,800 |
| 2010/04/27 | 140 | 140 | 135.3 | 135.7 | -4.3 | -3.1% | 1,376,400 |
| 2010/04/26 | 136.7 | 140 | 135.3 | 140 | +3.8 | +2.8% | 1,249,200 |
| 2010/04/23 | 136.5 | 140 | 135 | 136.2 | +1.2 | +0.9% | 1,199,400 |
| 2010/04/22 | 134.7 | 135 | 132.8 | 135 | +1.3 | +1% | 971,400 |
| 2010/04/21 | 133.8 | 135 | 130.8 | 133.7 | +1.5 | +1.1% | 739,200 |
| 2010/04/20 | 136.3 | 136.3 | 130 | 132.2 | -4.1 | -3% | 1,557,600 |
| 2010/04/19 | 133.3 | 136.3 | 131.2 | 136.3 | +1 | +0.7% | 1,109,400 |
| 2010/04/16 | 135.7 | 136.7 | 133.5 | 135.3 | -1 | -0.7% | 1,835,400 |
| 2010/04/15 | 129.2 | 136.5 | 128.5 | 136.3 | +9.6 | +7.6% | 2,913,000 |
| 2010/04/14 | 124.7 | 127 | 122.5 | 126.7 | +2 | +1.6% | 731,400 |
| 2010/04/13 | 127.5 | 127.5 | 123.2 | 124.7 | -2 | -1.6% | 873,600 |
| 2010/04/12 | 125.7 | 128.2 | 123.7 | 126.7 | +3.2 | +2.6% | 1,626,000 |
| 2010/04/09 | 125 | 126.3 | 121 | 123.5 | +1 | +0.8% | 1,628,400 |
| 2010/04/08 | 119.2 | 124.2 | 119 | 122.5 | +5.8 | +5% | 2,388,000 |
| 2010/04/07 | 116.2 | 117 | 116.2 | 116.7 | +0.5 | +0.4% | 232,200 |
| 2010/04/06 | 118 | 118 | 115.8 | 116.2 | -0.5 | -0.4% | 319,200 |
| 2010/04/05 | 115.3 | 118 | 115.3 | 116.7 | +2.2 | +1.9% | 459,000 |
| 2010/04/02 | 116.8 | 117.7 | 113.8 | 114.5 | -2.8 | -2.4% | 949,200 |
| 2010/04/01 | 117.3 | 117.8 | 116.7 | 117.3 | -0.4 | -0.3% | 377,400 |
| 2010/03/31 | 118.8 | 119 | 117.5 | 117.7 | -1.1 | -0.9% | 302,400 |
| 2010/03/30 | 118.5 | 119 | 117.5 | 118.8 | -0.2 | -0.2% | 249,600 |
| 2010/03/29 | 117.7 | 119.7 | 117.7 | 119 | +2 | +1.7% | 375,000 |
| 2010/03/26 | 117.2 | 118.3 | 116.7 | 117 | -0.5 | -0.4% | 281,400 |
| 2010/03/25 | 120 | 120 | 116.7 | 117.5 | -2.8 | -2.3% | 634,800 |
| 2010/03/24 | 120 | 121.5 | 118.3 | 120.3 | +0.3 | +0.3% | 977,400 |
| 2010/03/23 | 122.5 | 122.5 | 119.2 | 120 | -1 | -0.8% | 794,400 |
| 2010/03/19 | 118.3 | 121.7 | 117 | 121 | +3.3 | +2.8% | 1,216,200 |
| 2010/03/18 | 115.3 | 118.2 | 115.3 | 117.7 | +2.5 | +2.2% | 569,400 |
| 2010/03/17 | 117.7 | 118 | 114.5 | 115.2 | -2.5 | -2.1% | 941,400 |
| 2010/03/16 | 117.5 | 118.3 | 116.7 | 117.7 | -0.5 | -0.4% | 424,200 |
| 2010/03/15 | 118.8 | 119.5 | 117.2 | 118.2 | -1 | -0.8% | 540,000 |
| 2010/03/12 | 116.8 | 119.3 | 113.8 | 119.2 | -1.5 | -1.2% | 1,353,600 |
| 2010/03/11 | 124.2 | 124.3 | 118.3 | 120.7 | -4.5 | -3.6% | 865,200 |
3551～
3600
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
