ライフフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,734 | 1,750 | 1,734 | 1,749 | +15 | +0.9% | 900 |
| 2017/09/21 | 1,734 | 1,734 | 1,734 | 1,734 | -20 | -1.1% | 200 |
| 2017/09/20 | 1,729 | 1,758 | 1,729 | 1,754 | +28 | +1.6% | 1,100 |
| 2017/09/19 | 1,800 | 1,800 | 1,700 | 1,726 | -32 | -1.8% | 3,400 |
| 2017/09/15 | 1,750 | 1,760 | 1,725 | 1,758 | - | - | 1,000 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 1,714 | 1,725 | 1,714 | 1,725 | +5 | +0.3% | 400 |
| 2017/09/11 | 1,721 | 1,721 | 1,720 | 1,720 | +11 | +0.6% | 500 |
| 2017/09/08 | 1,709 | 1,709 | 1,709 | 1,709 | +5 | +0.3% | 100 |
| 2017/09/07 | 1,704 | 1,704 | 1,704 | 1,704 | -11 | -0.6% | 200 |
| 2017/09/06 | 1,713 | 1,715 | 1,710 | 1,715 | +2 | +0.1% | 1,000 |
| 2017/09/05 | 1,726 | 1,730 | 1,713 | 1,713 | -13 | -0.8% | 1,300 |
| 2017/09/04 | 1,725 | 1,739 | 1,725 | 1,726 | +2 | +0.1% | 500 |
| 2017/09/01 | 1,713 | 1,724 | 1,713 | 1,724 | -1 | -0.1% | 800 |
| 2017/08/31 | 1,721 | 1,725 | 1,721 | 1,725 | -25 | -1.4% | 600 |
| 2017/08/30 | 1,730 | 1,750 | 1,725 | 1,750 | +20 | +1.2% | 1,400 |
| 2017/08/29 | 1,725 | 1,730 | 1,700 | 1,730 | +1,365 | +374% | 4,400 |
| 2017/08/28 | 362 | 367 | 362 | 365 | +3 | +0.8% | 19,000 |
| 2017/08/25 | 362 | 362 | 362 | 362 | +1 | +0.3% | 6,000 |
| 2017/08/24 | 361 | 362 | 361 | 361 | -2 | -0.6% | 6,000 |
| 2017/08/23 | 363 | 364 | 362 | 363 | ±0 | ±0% | 10,000 |
| 2017/08/22 | 364 | 364 | 363 | 363 | -1 | -0.3% | 2,000 |
| 2017/08/21 | 362 | 364 | 362 | 364 | ±0 | ±0% | 5,000 |
| 2017/08/18 | 362 | 364 | 362 | 364 | +1 | +0.3% | 7,000 |
| 2017/08/17 | 360 | 363 | 359 | 363 | +3 | +0.8% | 7,000 |
| 2017/08/16 | 361 | 362 | 360 | 360 | -1 | -0.3% | 8,000 |
| 2017/08/15 | 362 | 363 | 361 | 361 | -1 | -0.3% | 9,000 |
| 2017/08/14 | 361 | 362 | 361 | 362 | -1 | -0.3% | 7,000 |
| 2017/08/10 | 362 | 363 | 362 | 363 | +1 | +0.3% | 2,000 |
| 2017/08/09 | 365 | 365 | 362 | 362 | -3 | -0.8% | 6,000 |
| 2017/08/08 | 366 | 366 | 365 | 365 | -1 | -0.3% | 9,000 |
| 2017/08/07 | 366 | 366 | 365 | 366 | ±0 | ±0% | 8,000 |
| 2017/08/04 | 366 | 366 | 366 | 366 | +1 | +0.3% | 2,000 |
| 2017/08/03 | 366 | 366 | 365 | 365 | -1 | -0.3% | 5,000 |
| 2017/08/02 | 366 | 366 | 365 | 366 | ±0 | ±0% | 4,000 |
| 2017/08/01 | 366 | 366 | 365 | 366 | ±0 | ±0% | 9,000 |
| 2017/07/31 | 366 | 367 | 366 | 366 | ±0 | ±0% | 5,000 |
| 2017/07/28 | 365 | 366 | 365 | 366 | +1 | +0.3% | 7,000 |
| 2017/07/27 | 365 | 365 | 365 | 365 | +1 | +0.3% | 3,000 |
| 2017/07/26 | 366 | 366 | 363 | 364 | +2 | +0.6% | 5,000 |
| 2017/07/25 | 364 | 364 | 362 | 362 | -2 | -0.5% | 5,000 |
| 2017/07/24 | 367 | 367 | 363 | 364 | -3 | -0.8% | 12,000 |
| 2017/07/21 | 367 | 369 | 367 | 367 | ±0 | ±0% | 11,000 |
| 2017/07/20 | 366 | 368 | 365 | 367 | +1 | +0.3% | 13,000 |
| 2017/07/19 | 364 | 367 | 364 | 366 | +2 | +0.5% | 12,000 |
| 2017/07/18 | 361 | 364 | 361 | 364 | +1 | +0.3% | 7,000 |
| 2017/07/14 | 360 | 363 | 360 | 363 | +3 | +0.8% | 7,000 |
| 2017/07/13 | 358 | 360 | 358 | 360 | ±0 | ±0% | 2,000 |
| 2017/07/12 | 357 | 360 | 357 | 360 | +3 | +0.8% | 7,000 |
1751～
1800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ライフフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ライフフーズ | 166,100円 | -7.9% | +999.9% | 0.00% | 35.25倍 | 3.44倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ヴィアＨＤ | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.68倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 交換デキル | 270,000円 | +32.2% | -1.5% | 0.00% | 29.24倍 | 4.92倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ＩＮＧＳ | 241,200円 | +23.0% | +11.1% | 0.00% | 20.13倍 | 7.87倍 |
|
- |
| ウェルビンＧ | - | +2.3% | +0.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
