2120 LIFULL

2120
2024/03/18
時価
233億円
PER 予
16.5倍
2010年以降
赤字-343.2倍
(2010-2023年)
PBR
0.71倍
2010年以降
0.6-11.21倍
(2010-2023年)
配当
2.45%
ROE 予
4.31%
ROA 予
2.8%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
172
始値
177
高値
177
安値
171
終値 +1.16%
174
出来高 +58.67%
770,500

乖離率

株価(5日)
移動平均値
-0.57%
175
株価(25日)
移動平均値
+1.16%
172
出来高(5日)
移動平均値
+8.75%
708,500

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/18177177171174+1.16%770,500233億5773万+1.16%16.50.71
03/15173174170172-1.71%485,600230億8925万-0.58%16.310.7
03/14175175171175-1.13%520,400234億9197万+0.57%16.590.71
03/13179182174177-0.56%816,100237億6045万+1.14%16.780.72
03/12175178173178+2.89%949,900238億9469万+1.71%16.880.73
03/11170176170173+1.76%945,100232億2349万-1.7%16.40.71
03/08166172164170+1.8%944,400228億2077万-3.95%16.120.69
03/07166168164167+0.6%433,700224億1805万-6.18%15.830.68
03/06163168163166+1.22%453,200222億8381万-7.26%15.740.68
03/05166166162164-1.2%743,000220億1533万-8.89%15.550.67
03/041671691641660%848,400222億8381万-8.79%15.740.68
03/01172172166166-1.78%566,700222億8381万-9.29%15.740.68
02/29171172169169-1.74%401,800226億8653万-8.15%16.020.69
02/281711741701720%382,800230億8925万-7.03%16.310.7
02/27173174170172-0.58%404,300230億8925万-7.53%16.310.7
02/26166174164173+4.22%1,163,000232億2349万-7.49%16.40.71
02/221671671641660%691,400222億8381万-11.23%15.740.68
02/21167169165166-0.6%753,000222億8381万-11.7%15.740.68
02/201701711661670%788,700224億1805万-11.64%15.830.68
02/191661681641670%872,400224億1805万-12.11%15.830.68
02/16166169165167+2.45%758,300224億1805万-12.11%15.830.68
02/15169170163163-12.83%2,630,500218億8109万-14.66%15.450.67
02/14188189183187-5.56%1,115,400251億285万-2.6%17.730.76
02/13198200195198+1.54%985,600265億7949万+2.59%18.770.81
02/09194198193195+0.52%689,400261億7677万+1.56%18.490.8
02/08193195190194+1.04%562,600260億4253万+1.04%18.390.79
02/071921931901920%514,100257億7405万+0.52%18.20.78
02/06193195192192-1.03%378,600257億7405万+0.52%18.20.78
02/05193196191194+1.04%445,500260億4253万+2.11%18.390.79
02/02192194190192+0.52%459,600257億7405万+1.59%18.20.78
02/01193194189191-2.05%543,000256億3981万+1.6%18.110.78
01/31195196193195-1.52%644,900261億7677万+3.72%18.490.8
01/301981991951980%506,100265億7949万+5.88%18.770.81
01/29202203197198-1.49%822,300265億7949万+6.45%18.770.81
01/26197204195201+3.08%1,039,600269億8221万+8.65%19.060.82
01/25197198193195+0.52%558,100261億7677万+5.98%18.490.8
01/24194197193194-1.02%567,000260億4253万+5.43%18.390.79
01/23200200194196-1.01%1,014,600263億1101万+7.1%18.580.8
01/22194200192198+2.59%1,044,700265億7949万+8.2%18.770.81
01/19190196189193+4.32%1,651,800259億829万+6.04%18.30.79
01/18185189184185+0.54%822,100248億3437万+1.65%17.540.76
01/171841861821840%973,800247億13万+1.1%17.450.75
01/16188190183184-1.08%779,700247億13万+1.1%17.450.75
01/15187189185186-0.53%621,800249億6861万+2.2%17.630.76
01/12189190186187-1.58%669,300251億285万+2.75%17.730.76
01/111911921871900%699,500255億557万+3.83%18.010.78
01/10191192188190-1.04%606,000255億557万+3.83%18.010.78
01/09186193185192+3.78%806,900257億7405万+4.92%18.20.78
01/05187187184185+0.54%711,100248億3437万+1.09%17.540.76
01/04178185177184+2.79%584,700247億13万0%17.450.75
2023
12/29181186179179-0.56%1,004,400240億2893万-2.72%16.970.73
12/28181181179180-1.1%503,200241億6317万-2.7%17.070.74
12/27174183173182+5.2%1,004,600244億3165万-1.62%17.260.74
12/26171174171173+0.58%686,900232億2349万-6.99%16.40.71
12/251741751711720%646,000230億8925万-8.02%16.310.7
12/22174177172172-0.58%793,900230億8925万-8.51%16.310.7
12/21174176172173-1.7%950,600232億2349万-8.47%16.40.71
12/201761791751760%849,100236億2621万-7.37%16.690.72
12/19177179175176-0.56%1,058,600236億2621万-7.85%16.690.72
12/18177179176177-1.67%911,300237億6045万-8.29%16.780.72
12/15181184179180-1.1%1,077,500241億6317万-7.69%17.070.74
12/14184188182182-0.55%739,200244億3165万-7.61%17.260.74
12/13183185182183+0.55%561,100245億6589万-8.04%17.350.75
12/12186186181182-2.15%830,700244億3165万-9.45%17.260.74
12/11186188185186+1.09%625,000249億6861万-8.37%17.630.76
12/08187189182184-2.65%961,700247億13万-10.24%17.450.75
12/07194194189189-2.58%815,700253億7133万-8.25%17.920.77
12/06190194190194+2.11%741,700260億4253万-6.28%18.390.79
12/05193195190190-2.06%757,900255億557万-8.65%18.010.78
12/04195196193194+0.52%437,400260億4253万-7.18%18.390.79
12/01196196193193-1.53%479,300259億829万-8.1%18.30.79
11/30198198194196-1.51%691,400263億1101万-7.11%18.580.8
11/29195200195199+2.05%481,400267億1373万-6.13%18.870.81
11/28198200195195-1.02%421,100261億7677万-8.45%18.490.8
11/27197200196197+1.03%428,200264億4525万-7.94%18.680.8
11/24200200195195-1.02%535,500261億7677万-9.3%18.490.8
11/22197198195197-1.01%608,800264億4525万-9.22%18.680.8
11/211982021951990%687,800267億1373万-8.72%18.870.81
11/20197204196199+3.65%1,230,300267億1373万-9.13%18.870.81
11/17192196191192-1.03%690,300257億7405万-12.73%18.20.78
11/16196199193194-1.52%958,200260億4253万-12.22%18.390.79
11/151992041951970%1,220,000264億4525万-11.66%18.680.8
11/14207210194197-16.53%3,491,600264億4525万-12.05%18.680.8
11/13238241235236+1.72%1,243,700316億8060万+4.89%22.380.96
11/10233233230232-0.43%517,400311億4364万+3.57%220.95
11/09231234228233+0.87%456,700312億7788万+4.02%22.090.95
11/08233236229231+0.43%531,500310億940万+3.59%21.90.94
11/07234234229230-0.86%270,700308億7517万+3.14%21.810.94
11/06224234222232+5.45%605,900311億4364万+4.04%220.95
11/02218223218220+1.38%468,900295億3277万-1.79%20.860.9
11/01220221216217-0.46%351,800291億3005万-3.13%20.570.89
10/31217219213218+0.93%361,200292億6429万-3.11%20.670.89
10/30218220215216-1.37%316,500289億9581万-4.42%20.480.88
10/27217219215219+0.92%334,400293億9853万-3.52%20.760.89
10/26219219216217-1.81%545,200291億3005万-4.41%20.570.89
10/25225225220221-0.9%258,200296億6701万-3.07%20.950.9
10/24220225215223+1.36%626,600299億3549万-2.19%21.140.91
10/23223225220220-2.65%324,100295億3277万-3.93%20.860.9
10/202242272222260%270,400303億3821万-1.31%21.430.92
10/19225228224226-1.31%237,400303億3821万-1.74%21.430.92

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
304
365,000
10/29
83
100,000
3/17
10,779,600
8,983
2/26
--+20.45%
6/20
-49.26%
2/12
2009年
3月期
138
82,900
2/20
23
13,810
10/10
1,122,000
1,870
5/2
--+44.18%
1/29
-39.02%
10/10
2010年
3月期
250
150,000
9/8
108
64,900
4/8
4,021,800
6,703
2/2
--+29.62%
8/5
-25.93%
2/10
2011年
3月期
182
108,800
1/27

109,000
1/26
74
44,200
3/16
7,922,400
13,204
2/15
203億6937万82億5987万+14.2%
12/15
-37.64%
3/15
2012年
3月期
112
66,900
4/18
46
281
1/6

281
1/5

他5件
1,728,000
2,880
4/18
125億193万51億5775万+20.61%
2/21
-15.15%
11/28
2013年
3月期
203
1,219
2/21
54
325
5/18
3,750,000
625,000
2/12
227億8006万60億7343万+27.86%
8/24
-14.63%
4/2
2014年
3月期
659
3,955
11/14
134
803
5/16
8,542,200
1,423,700
11/14
739億906万150億606万+50.41%
7/23
-15.65%
5/23
2015年
3月期
648
1,296
3/20
293
586
10/16
4,036,200
2,018,100
10/7
732億1881万330億9610万+40.21%
12/4
-18.17%
10/14
2016年
3月期
1,598
12/24

12/22
548
1,095
4/20
3,862,900
11/24
1898億2498万618億4538万+38.78%
11/30
-25.41%
8/24
2017年
3月期
1,414
4/1
696
4/13
3,141,700
6/23
1679億6778万826億7721万+24.68%
6/29
-22.03%
8/24
2018年
9月期
1,135
2/26
585
9/14
3,868,100
5/15
1348億2562万694億9162万+22.61%
11/2
-20.81%
5/15
2019年
9月期
933
11/29
453
8/6
6,763,700
10/23
1108億3023万608億1066万+23.13%
8/20
-15.7%
6/26
2020年
9月期
738
10/9
264
3/23
4,999,600
5/15
990億6902万354億3932万+26.19%
5/15
-34.56%
3/19
2021年
9月期
460
2/12

2/10
318
8/23

8/20

他2件
1,858,400
1/27
617億5034万426億8827万+19.05%
2/3
-7.29%
3/5
2022年
9月期
378
11/9
148
6/20
3,727,700
11/30
507億4267万198億6750万+9.09%
3/29
-21.52%
5/17
2023年
9月期
319
6/19
155
10/3
18,663,700
11/11
428億2251万208億717万+56.5%
11/15
-17.02%
8/18
最新174
2024/3/18
770,500233億5773万+1.16%
172

年間値上がり率

2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
115%(2.15倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-69%(0.31倍)
2012/12/28 vs 2011/12/30
198%(2.98倍)
2013/12/30 vs 2012/12/28
298%(3.98倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
203%(3.03倍)
2016/12/30 vs 2015/12/30
-47%(0.53倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-24%(0.76倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
-21%(0.79倍)
2024/03/18 vs 2023/12/29
-3%(0.97倍)
過去安値
23円(2008/10/10)
656%(7.56倍)
174円(3/18)