エルアイイーエイチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 65 | 65 | 64 | 64 | -1 | -1.5% | 61,400 |
| 2021/10/05 | 65 | 65 | 64 | 65 | -1 | -1.5% | 54,400 |
| 2021/10/04 | 67 | 67 | 65 | 66 | -1 | -1.5% | 16,200 |
| 2021/10/01 | 66 | 67 | 65 | 67 | +2 | +3.1% | 36,100 |
| 2021/09/30 | 66 | 66 | 65 | 65 | ±0 | ±0% | 65,800 |
| 2021/09/29 | 65 | 66 | 64 | 65 | ±0 | ±0% | 27,900 |
| 2021/09/28 | 66 | 66 | 64 | 65 | ±0 | ±0% | 63,700 |
| 2021/09/27 | 66 | 67 | 65 | 65 | ±0 | ±0% | 90,800 |
| 2021/09/24 | 65 | 66 | 65 | 65 | ±0 | ±0% | 88,600 |
| 2021/09/22 | 65 | 66 | 64 | 65 | ±0 | ±0% | 145,100 |
| 2021/09/21 | 66 | 67 | 65 | 65 | -2 | -3% | 133,000 |
| 2021/09/17 | 67 | 67 | 66 | 67 | +1 | +1.5% | 42,700 |
| 2021/09/16 | 67 | 68 | 66 | 66 | -1 | -1.5% | 106,500 |
| 2021/09/15 | 67 | 68 | 67 | 67 | ±0 | ±0% | 50,300 |
| 2021/09/14 | 67 | 68 | 67 | 67 | ±0 | ±0% | 40,200 |
| 2021/09/13 | 68 | 68 | 67 | 67 | ±0 | ±0% | 61,200 |
| 2021/09/10 | 67 | 68 | 67 | 67 | ±0 | ±0% | 40,700 |
| 2021/09/09 | 67 | 68 | 67 | 67 | ±0 | ±0% | 26,100 |
| 2021/09/08 | 68 | 68 | 67 | 67 | -1 | -1.5% | 59,700 |
| 2021/09/07 | 67 | 68 | 67 | 68 | +1 | +1.5% | 70,800 |
| 2021/09/06 | 68 | 68 | 67 | 67 | ±0 | ±0% | 16,800 |
| 2021/09/03 | 67 | 68 | 67 | 67 | ±0 | ±0% | 14,200 |
| 2021/09/02 | 67 | 68 | 67 | 67 | ±0 | ±0% | 96,000 |
| 2021/09/01 | 68 | 68 | 67 | 67 | -1 | -1.5% | 19,500 |
| 2021/08/31 | 68 | 68 | 67 | 68 | ±0 | ±0% | 31,000 |
| 2021/08/30 | 67 | 68 | 67 | 68 | +1 | +1.5% | 18,300 |
| 2021/08/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 38,900 |
| 2021/08/26 | 68 | 68 | 67 | 68 | ±0 | ±0% | 128,600 |
| 2021/08/25 | 66 | 68 | 65 | 68 | +2 | +3% | 94,300 |
| 2021/08/24 | 65 | 66 | 65 | 66 | ±0 | ±0% | 29,000 |
| 2021/08/23 | 66 | 66 | 65 | 66 | +1 | +1.5% | 22,600 |
| 2021/08/20 | 65 | 66 | 65 | 65 | ±0 | ±0% | 51,600 |
| 2021/08/19 | 65 | 67 | 65 | 65 | -1 | -1.5% | 58,100 |
| 2021/08/18 | 66 | 67 | 65 | 66 | ±0 | ±0% | 98,700 |
| 2021/08/17 | 67 | 67 | 66 | 66 | -1 | -1.5% | 53,900 |
| 2021/08/16 | 67 | 67 | 65 | 67 | ±0 | ±0% | 203,900 |
| 2021/08/13 | 65 | 67 | 64 | 67 | -5 | -6.9% | 834,000 |
| 2021/08/12 | 71 | 72 | 70 | 72 | +1 | +1.4% | 86,500 |
| 2021/08/11 | 70 | 71 | 69 | 71 | +1 | +1.4% | 129,900 |
| 2021/08/10 | 69 | 70 | 69 | 70 | +1 | +1.4% | 33,500 |
| 2021/08/06 | 69 | 70 | 69 | 69 | -1 | -1.4% | 84,500 |
| 2021/08/05 | 69 | 70 | 69 | 70 | ±0 | ±0% | 48,400 |
| 2021/08/04 | 70 | 71 | 69 | 70 | ±0 | ±0% | 174,400 |
| 2021/08/03 | 71 | 71 | 70 | 70 | -1 | -1.4% | 32,400 |
| 2021/08/02 | 70 | 71 | 70 | 71 | +1 | +1.4% | 39,500 |
| 2021/07/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 20,500 |
| 2021/07/29 | 70 | 71 | 70 | 70 | -1 | -1.4% | 44,500 |
| 2021/07/28 | 71 | 72 | 70 | 71 | ±0 | ±0% | 64,600 |
| 2021/07/27 | 70 | 72 | 70 | 71 | ±0 | ±0% | 43,400 |
| 2021/07/26 | 70 | 71 | 70 | 71 | +1 | +1.4% | 60,700 |
951～
1000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「エルアイイエイチ」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 |
|---|---|---|---|---|---|---|---|---|
| エルアイイエイチ | 4,800円 | -22.1% | - | 0.00% | - | 1.78倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ヴィアＨＤ | 11,700円 | +2.0% | +88.5% | 0.00% | 48.55倍 | -1.47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 |
| グローバルス | 150,900円 | +6.4% | +25.0% | 2.19% | 10.37倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| いつも | 85,400円 | +7.9% | +423.3% | 0.00% | 33.39倍 | 2.15倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 一家ＨＤ | 70,700円 | +15.3% | - | 0.00% | 28.37倍 | 5.88倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
