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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 4603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 | 23,400円 | -17.3% | - | 3.13% | 7.14倍 | 1.22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 |
| ＦＲＯＮＴＥＯ | 81,700円 | +14.8% | +31.7% | 0.00% | 52.27倍 | 10.84倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| エイジス | 296,300円 | +9.0% | -19.8% | 3.21% | 12.07倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ライク | 149,700円 | +4.6% | +15.8% | 4.01% | 10.45倍 | 1.61倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ユニバ園芸 | 604,000円 | +11.4% | +15.4% | 0.43% | 13.84倍 | 2.07倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
