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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 51 | 51 | 46 | 48 | -2 | -4% | 1,227,800 |
| 2025/03/27 | 50 | 53 | 50 | 50 | ±0 | ±0% | 1,121,500 |
| 2025/03/26 | 51 | 51 | 49 | 50 | ±0 | ±0% | 375,600 |
| 2025/03/25 | 54 | 54 | 50 | 50 | -4 | -7.4% | 621,800 |
| 2025/03/24 | 49 | 55 | 48 | 54 | +7 | +14.9% | 2,391,000 |
| 2025/03/21 | 46 | 48 | 45 | 47 | -1 | -2.1% | 784,800 |
| 2025/03/19 | 53 | 53 | 45 | 48 | -7 | -12.7% | 3,672,700 |
| 2025/03/18 | 49 | 64 | 46 | 55 | +7 | +14.6% | 8,783,800 |
| 2025/03/17 | 51 | 51 | 48 | 48 | -2 | -4% | 694,400 |
| 2025/03/14 | 50 | 51 | 47 | 50 | ±0 | ±0% | 1,298,300 |
| 2025/03/13 | 43 | 50 | 43 | 50 | +6 | +13.6% | 1,673,100 |
| 2025/03/12 | 44 | 45 | 42 | 44 | ±0 | ±0% | 482,400 |
| 2025/03/11 | 47 | 47 | 44 | 44 | -1 | -2.2% | 689,000 |
| 2025/03/10 | 43 | 47 | 42 | 45 | +4 | +9.8% | 1,144,000 |
| 2025/03/07 | 43 | 43 | 40 | 41 | -1 | -2.4% | 440,300 |
| 2025/03/06 | 40 | 48 | 40 | 42 | +2 | +5% | 1,926,200 |
| 2025/03/05 | 38 | 44 | 38 | 40 | +1 | +2.6% | 915,600 |
| 2025/03/04 | 38 | 39 | 36 | 39 | ±0 | ±0% | 482,700 |
| 2025/03/03 | 39 | 39 | 37 | 39 | ±0 | ±0% | 288,800 |
| 2025/02/28 | 39 | 40 | 37 | 39 | ±0 | ±0% | 633,000 |
| 2025/02/27 | 39 | 45 | 38 | 39 | ±0 | ±0% | 1,354,600 |
| 2025/02/26 | 38 | 39 | 36 | 39 | +1 | +2.6% | 526,700 |
| 2025/02/25 | 37 | 50 | 36 | 38 | +1 | +2.7% | 4,601,900 |
| 2025/02/21 | 39 | 39 | 36 | 37 | -1 | -2.6% | 742,700 |
| 2025/02/20 | 38 | 40 | 36 | 38 | -2 | -5% | 681,800 |
| 2025/02/19 | 35 | 40 | 34 | 40 | +5 | +14.3% | 1,737,700 |
| 2025/02/18 | 35 | 36 | 34 | 35 | -1 | -2.8% | 380,700 |
| 2025/02/17 | 33 | 36 | 32 | 36 | +3 | +9.1% | 340,700 |
| 2025/02/14 | 35 | 35 | 33 | 33 | -2 | -5.7% | 331,800 |
| 2025/02/13 | 34 | 36 | 34 | 35 | +1 | +2.9% | 118,000 |
| 2025/02/12 | 35 | 35 | 34 | 34 | -2 | -5.6% | 30,200 |
| 2025/02/10 | 34 | 36 | 33 | 36 | +2 | +5.9% | 165,300 |
| 2025/02/07 | 34 | 35 | 33 | 34 | -1 | -2.9% | 72,800 |
| 2025/02/06 | 34 | 35 | 34 | 35 | +1 | +2.9% | 129,000 |
| 2025/02/05 | 34 | 34 | 33 | 34 | ±0 | ±0% | 6,600 |
| 2025/02/04 | 34 | 34 | 33 | 34 | +1 | +3% | 178,800 |
| 2025/02/03 | 35 | 35 | 33 | 33 | -3 | -8.3% | 134,800 |
| 2025/01/31 | 34 | 36 | 34 | 36 | +1 | +2.9% | 168,600 |
| 2025/01/30 | 34 | 35 | 34 | 35 | ±0 | ±0% | 26,800 |
| 2025/01/29 | 34 | 35 | 33 | 35 | +2 | +6.1% | 87,500 |
| 2025/01/28 | 35 | 35 | 33 | 33 | -1 | -2.9% | 231,900 |
| 2025/01/27 | 33 | 36 | 33 | 34 | +1 | +3% | 934,800 |
| 2025/01/24 | 32 | 33 | 32 | 33 | +1 | +3.1% | 21,900 |
| 2025/01/23 | 31 | 32 | 31 | 32 | +1 | +3.2% | 133,200 |
| 2025/01/22 | 32 | 32 | 31 | 31 | ±0 | ±0% | 102,600 |
| 2025/01/21 | 31 | 31 | 31 | 31 | ±0 | ±0% | 10,300 |
| 2025/01/20 | 32 | 32 | 31 | 31 | ±0 | ±0% | 31,600 |
| 2025/01/17 | 31 | 32 | 31 | 31 | ±0 | ±0% | 33,300 |
| 2025/01/16 | 31 | 32 | 31 | 31 | -1 | -3.1% | 8,400 |
| 2025/01/15 | 32 | 32 | 31 | 32 | ±0 | ±0% | 29,400 |
101～
150
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
