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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 60 | 62.5 | 58 | 58.5 | +1.3 | +2.3% | 188,400 |
| 2008/07/16 | 61.3 | 61.3 | 57.2 | 57.2 | +0.6 | +1.1% | 292,800 |
| 2008/07/15 | 62.3 | 62.3 | 55.6 | 56.6 | -5.7 | -9.1% | 822,000 |
| 2008/07/14 | 64 | 66.5 | 60.8 | 62.3 | -2.5 | -3.9% | 223,800 |
| 2008/07/11 | 66.7 | 67.3 | 62.5 | 64.8 | -3.5 | -5.1% | 280,800 |
| 2008/07/10 | 72.8 | 73.3 | 66.2 | 68.3 | -4.5 | -6.2% | 554,400 |
| 2008/07/09 | 76.7 | 76.7 | 71 | 72.8 | -4.9 | -6.3% | 579,600 |
| 2008/07/08 | 81 | 81.2 | 76.7 | 77.7 | -4 | -4.9% | 113,400 |
| 2008/07/07 | 83.3 | 83.3 | 80.3 | 81.7 | -1 | -1.2% | 33,000 |
| 2008/07/04 | 83.3 | 83.3 | 80.3 | 82.7 | +1 | +1.2% | 69,000 |
| 2008/07/03 | 83.3 | 83.3 | 81.5 | 81.7 | -1.8 | -2.2% | 119,400 |
| 2008/07/02 | 83.3 | 85.7 | 81.7 | 83.5 | +0.2 | +0.2% | 384,000 |
| 2008/07/01 | 82 | 84.3 | 81.6 | 83.3 | ±0 | ±0% | 141,600 |
| 2008/06/30 | 84.3 | 84.3 | 82 | 83.3 | -1.9 | -2.2% | 109,800 |
| 2008/06/27 | 86 | 86.7 | 83.3 | 85.2 | -0.8 | -0.9% | 232,200 |
| 2008/06/26 | 86.5 | 87 | 85.3 | 86 | -2 | -2.3% | 136,800 |
| 2008/06/25 | 89.5 | 89.5 | 86.3 | 88 | -0.7 | -0.8% | 214,800 |
| 2008/06/24 | 89.8 | 89.8 | 86.8 | 88.7 | -1.3 | -1.4% | 190,800 |
| 2008/06/23 | 86.7 | 90 | 86.7 | 90 | +1.2 | +1.4% | 170,400 |
| 2008/06/20 | 86.7 | 90 | 85.8 | 88.8 | +0.3 | +0.3% | 133,800 |
| 2008/06/19 | 88.7 | 89.8 | 87.3 | 88.5 | -1.8 | -2% | 55,800 |
| 2008/06/18 | 88.2 | 91.7 | 88.2 | 90.3 | -1 | -1.1% | 37,200 |
| 2008/06/17 | 90 | 91.3 | 88.2 | 91.3 | +3.3 | +3.8% | 51,000 |
| 2008/06/16 | 93 | 93.2 | 86.3 | 88 | -4.2 | -4.6% | 147,000 |
| 2008/06/13 | 94.5 | 95 | 92 | 92.2 | -2.3 | -2.4% | 93,000 |
| 2008/06/12 | 93.7 | 95 | 91.3 | 94.5 | +0.7 | +0.7% | 116,400 |
| 2008/06/11 | 92.7 | 95.3 | 91.8 | 93.8 | +1.3 | +1.4% | 126,000 |
| 2008/06/10 | 89.8 | 92.5 | 85.7 | 92.5 | +2.8 | +3.1% | 177,600 |
| 2008/06/09 | 91.3 | 91.7 | 89.7 | 89.7 | -3.8 | -4.1% | 88,800 |
| 2008/06/06 | 96.8 | 97.2 | 93.5 | 93.5 | -2.5 | -2.6% | 216,000 |
| 2008/06/05 | 93 | 97.3 | 91.7 | 96 | +2.8 | +3% | 387,600 |
| 2008/06/04 | 94.2 | 95 | 90.8 | 93.2 | -1 | -1.1% | 171,600 |
| 2008/06/03 | 99 | 99.2 | 91.5 | 94.2 | -5.6 | -5.6% | 360,600 |
| 2008/06/02 | 93.5 | 100 | 93 | 99.8 | +8 | +8.7% | 425,400 |
| 2008/05/30 | 98.8 | 99.3 | 91.8 | 91.8 | -4.5 | -4.7% | 460,200 |
| 2008/05/29 | 87.7 | 96.3 | 86.7 | 96.3 | +8.3 | +9.4% | 512,400 |
| 2008/05/28 | 88.5 | 88.5 | 87 | 88 | -0.3 | -0.3% | 157,200 |
| 2008/05/27 | 88.2 | 89.2 | 86.3 | 88.3 | +1 | +1.1% | 117,600 |
| 2008/05/26 | 86.8 | 89.7 | 86.8 | 87.3 | -1 | -1.1% | 111,000 |
| 2008/05/23 | 90.2 | 91.7 | 86.7 | 88.3 | +0.6 | +0.7% | 230,400 |
| 2008/05/22 | 84.2 | 87.7 | 82.4 | 87.7 | +4.4 | +5.3% | 171,600 |
| 2008/05/21 | 83.7 | 84.7 | 81.7 | 83.3 | -2 | -2.3% | 240,600 |
| 2008/05/20 | 84.2 | 86.5 | 83.5 | 85.3 | +0.3 | +0.4% | 183,000 |
| 2008/05/19 | 85.7 | 87.5 | 84.3 | 85 | -2 | -2.3% | 217,800 |
| 2008/05/16 | 89.8 | 89.8 | 85.2 | 87 | -6.2 | -6.7% | 703,200 |
| 2008/05/15 | 93.2 | 93.2 | 93.2 | 93.2 | -8.3 | -8.2% | 40,800 |
| 2008/05/14 | 100.8 | 101.8 | 98.3 | 101.5 | -0.2 | -0.2% | 291,600 |
| 2008/05/13 | 101.7 | 103.3 | 100 | 101.7 | -0.1 | -0.1% | 151,800 |
| 2008/05/12 | 102.3 | 105 | 101.3 | 101.8 | -1.4 | -1.4% | 376,800 |
| 2008/05/09 | 110 | 111.3 | 101.8 | 103.2 | -3.5 | -3.3% | 447,000 |
4001～
4050
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
