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 |
|---|---|---|---|---|---|---|---|
| 2009/02/10 | 113.2 | 113.2 | 111.7 | 113.2 | ±0 | ±0% | 91,200 |
| 2009/02/09 | 112.5 | 114.2 | 112.2 | 113.2 | +0.7 | +0.6% | 244,200 |
| 2009/02/06 | 112.7 | 114.2 | 111.8 | 112.5 | -1.7 | -1.5% | 478,200 |
| 2009/02/05 | 115.2 | 115.2 | 112.2 | 114.2 | +1.5 | +1.3% | 343,200 |
| 2009/02/04 | 112.7 | 114.2 | 112.5 | 112.7 | -0.6 | -0.5% | 73,800 |
| 2009/02/03 | 115.8 | 116.5 | 112.5 | 113.3 | -0.9 | -0.8% | 208,200 |
| 2009/02/02 | 113.5 | 114.2 | 112.5 | 114.2 | ±0 | ±0% | 357,000 |
| 2009/01/30 | 114.7 | 115.5 | 112.5 | 114.2 | -5.5 | -4.6% | 312,600 |
| 2009/01/29 | 114.3 | 120.8 | 110 | 119.7 | +7.2 | +6.4% | 951,600 |
| 2009/01/28 | 112.5 | 112.5 | 112.5 | 112.5 | +8.3 | +8% | 64,800 |
| 2009/01/27 | 98.3 | 104.2 | 96.7 | 104.2 | +8.4 | +8.8% | 303,600 |
| 2009/01/26 | 91.7 | 95.8 | 91.7 | 95.8 | +8.3 | +9.5% | 449,400 |
| 2009/01/23 | 83.3 | 87.5 | 83.3 | 87.5 | +6.7 | +8.3% | 496,800 |
| 2009/01/22 | 76.7 | 80.8 | 76.3 | 80.8 | +6.6 | +8.9% | 104,400 |
| 2009/01/21 | 72.3 | 75.8 | 72.3 | 74.2 | +1.2 | +1.6% | 89,400 |
| 2009/01/20 | 71.8 | 74.7 | 68.7 | 73 | -2 | -2.7% | 101,400 |
| 2009/01/19 | 80 | 81.3 | 75 | 75 | -3.5 | -4.5% | 55,200 |
| 2009/01/16 | 77.5 | 79.8 | 77 | 78.5 | +1 | +1.3% | 56,400 |
| 2009/01/15 | 78.7 | 78.7 | 74.3 | 77.5 | -0.3 | -0.4% | 170,400 |
| 2009/01/14 | 78 | 80 | 77 | 77.8 | -0.2 | -0.3% | 65,400 |
| 2009/01/13 | 76.7 | 79.2 | 76.7 | 78 | -2 | -2.5% | 93,000 |
| 2009/01/09 | 81.3 | 81.3 | 79.2 | 80 | -1.4 | -1.7% | 114,000 |
| 2009/01/08 | 83 | 83 | 80.7 | 81.4 | -3.3 | -3.9% | 75,000 |
| 2009/01/07 | 85 | 85 | 83.3 | 84.7 | +1.4 | +1.7% | 82,800 |
| 2009/01/06 | 82.3 | 86.5 | 80.5 | 83.3 | +2.1 | +2.6% | 258,600 |
| 2009/01/05 | 78.3 | 81.2 | 77.5 | 81.2 | +3.7 | +4.8% | 34,800 |
| 2008/12/30 | 78.3 | 78.4 | 77.5 | 77.5 | ±0 | ±0% | 30,000 |
| 2008/12/29 | 74.2 | 78.3 | 73.7 | 77.5 | +3.8 | +5.2% | 75,600 |
| 2008/12/26 | 74.2 | 76.5 | 72.5 | 73.7 | +2.9 | +4.1% | 151,800 |
| 2008/12/25 | 71.7 | 71.7 | 67.8 | 70.8 | +1 | +1.4% | 130,800 |
| 2008/12/24 | 71.7 | 71.7 | 69.7 | 69.8 | -5.2 | -6.9% | 194,400 |
| 2008/12/22 | 73.8 | 76.2 | 72.7 | 75 | -2.2 | -2.8% | 51,000 |
| 2008/12/19 | 75 | 77.6 | 73.3 | 77.2 | +2.2 | +2.9% | 840,000 |
| 2008/12/18 | 74.9 | 75.2 | 70.3 | 75 | ±0 | ±0% | 312,000 |
| 2008/12/17 | 74.2 | 75 | 72.6 | 75 | +0.2 | +0.3% | 182,400 |
| 2008/12/16 | 75 | 75 | 73.3 | 74.8 | -0.2 | -0.3% | 103,800 |
| 2008/12/15 | 74.8 | 75.5 | 71.6 | 75 | -2.5 | -3.2% | 187,200 |
| 2008/12/12 | 75.3 | 79.7 | 72.7 | 77.5 | +2.8 | +3.7% | 210,600 |
| 2008/12/11 | 73.3 | 76.5 | 73.3 | 74.7 | +4.7 | +6.7% | 201,000 |
| 2008/12/10 | 66.9 | 73.3 | 66.9 | 70 | +3.3 | +4.9% | 304,200 |
| 2008/12/09 | 61.5 | 66.7 | 61.5 | 66.7 | +6.7 | +11.2% | 430,800 |
| 2008/12/08 | 58.3 | 63.2 | 58.3 | 60 | +3.3 | +5.8% | 206,400 |
| 2008/12/05 | 56.7 | 57.3 | 51.7 | 56.7 | -0.3 | -0.5% | 110,400 |
| 2008/12/04 | 63.3 | 63.5 | 56.7 | 57 | -6 | -9.5% | 240,600 |
| 2008/12/03 | 56.3 | 63 | 56.3 | 63 | +6.7 | +11.9% | 258,000 |
| 2008/12/02 | 63 | 63 | 56.3 | 56.3 | -6.7 | -10.6% | 495,000 |
| 2008/12/01 | 61.7 | 64.3 | 59.2 | 63 | +3.2 | +5.4% | 438,000 |
| 2008/11/28 | 56.5 | 60 | 56.5 | 59.8 | +4.6 | +8.3% | 507,600 |
| 2008/11/27 | 53.3 | 56.7 | 53 | 55.2 | +3.5 | +6.8% | 351,000 |
| 2008/11/26 | 49.5 | 52.3 | 49.5 | 51.7 | +2.2 | +4.4% | 373,800 |
3951～
4000
件表示中 / 4508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 | 13,600円 | -11.1% | - | 2.73% | 9.17倍 | 0.72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 |
| サンウェルズ | 52,900円 | +33.0% | -80.1% | 1.70% | - | 1.76倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| セントケアＨＤ | 73,600円 | +4.2% | -20.8% | 4.08% | 12.09倍 | 1.12倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| アルトナー | 171,500円 | +3.3% | +0.9% | 4.90% | 14.30倍 | 3.87倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| 楽 待 | 85,900円 | +32.0% | +41.4% | 1.16% | 16.16倍 | 3.26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 |
市場注目の銘柄
チャート関連のコラム
