Ｌ ｉｓ Ｂ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,268 | 1,269 | 1,204 | 1,225 | -29 | -2.3% | 91,000 |
| 2025/09/11 | 1,330 | 1,332 | 1,217 | 1,254 | -100 | -7.4% | 275,500 |
| 2025/09/10 | 1,414 | 1,414 | 1,320 | 1,354 | -33 | -2.4% | 88,000 |
| 2025/09/09 | 1,357 | 1,410 | 1,333 | 1,387 | +32 | +2.4% | 90,400 |
| 2025/09/08 | 1,335 | 1,402 | 1,331 | 1,355 | +20 | +1.5% | 88,600 |
| 2025/09/05 | 1,499 | 1,510 | 1,311 | 1,335 | -161 | -10.8% | 309,900 |
| 2025/09/04 | 1,525 | 1,530 | 1,482 | 1,496 | +1 | +0.1% | 42,900 |
| 2025/09/03 | 1,515 | 1,543 | 1,485 | 1,495 | -19 | -1.3% | 88,400 |
| 2025/09/02 | 1,440 | 1,527 | 1,420 | 1,514 | +81 | +5.7% | 143,500 |
| 2025/09/01 | 1,384 | 1,450 | 1,383 | 1,433 | +56 | +4.1% | 76,700 |
| 2025/08/29 | 1,400 | 1,415 | 1,360 | 1,377 | -18 | -1.3% | 53,700 |
| 2025/08/28 | 1,393 | 1,414 | 1,358 | 1,395 | -21 | -1.5% | 50,200 |
| 2025/08/27 | 1,356 | 1,437 | 1,345 | 1,416 | +48 | +3.5% | 68,500 |
| 2025/08/26 | 1,355 | 1,370 | 1,334 | 1,368 | -6 | -0.4% | 37,400 |
| 2025/08/25 | 1,401 | 1,423 | 1,350 | 1,374 | +21 | +1.6% | 79,300 |
| 2025/08/22 | 1,361 | 1,375 | 1,323 | 1,353 | +4 | +0.3% | 74,900 |
| 2025/08/21 | 1,260 | 1,349 | 1,250 | 1,349 | +88 | +7% | 80,600 |
| 2025/08/20 | 1,239 | 1,294 | 1,214 | 1,261 | +21 | +1.7% | 67,300 |
| 2025/08/19 | 1,275 | 1,300 | 1,230 | 1,240 | -11 | -0.9% | 104,800 |
| 2025/08/18 | 1,220 | 1,256 | 1,200 | 1,251 | +31 | +2.5% | 106,500 |
| 2025/08/15 | 1,145 | 1,230 | 1,083 | 1,220 | +45 | +3.8% | 203,600 |
| 2025/08/14 | 1,160 | 1,180 | 1,125 | 1,175 | +36 | +3.2% | 191,200 |
| 2025/08/13 | 1,118 | 1,145 | 1,107 | 1,139 | +51 | +4.7% | 91,300 |
| 2025/08/12 | 1,100 | 1,140 | 1,088 | 1,088 | -9 | -0.8% | 78,700 |
| 2025/08/08 | 1,100 | 1,111 | 1,087 | 1,097 | ±0 | ±0% | 30,400 |
| 2025/08/07 | 1,128 | 1,128 | 1,096 | 1,097 | -10 | -0.9% | 47,100 |
| 2025/08/06 | 1,129 | 1,129 | 1,098 | 1,107 | -12 | -1.1% | 34,400 |
| 2025/08/05 | 1,097 | 1,119 | 1,080 | 1,119 | +39 | +3.6% | 29,500 |
| 2025/08/04 | 1,051 | 1,097 | 1,040 | 1,080 | ±0 | ±0% | 32,600 |
| 2025/08/01 | 1,091 | 1,101 | 1,071 | 1,080 | -10 | -0.9% | 35,800 |
| 2025/07/31 | 1,111 | 1,111 | 1,090 | 1,090 | +9 | +0.8% | 50,300 |
| 2025/07/30 | 1,100 | 1,124 | 1,064 | 1,081 | -12 | -1.1% | 70,700 |
| 2025/07/29 | 1,077 | 1,108 | 1,050 | 1,093 | +16 | +1.5% | 96,600 |
| 2025/07/28 | 1,041 | 1,084 | 1,034 | 1,077 | +43 | +4.2% | 44,900 |
| 2025/07/25 | 1,033 | 1,073 | 1,019 | 1,034 | +11 | +1.1% | 58,100 |
| 2025/07/24 | 1,027 | 1,040 | 1,015 | 1,023 | -1 | -0.1% | 25,000 |
| 2025/07/23 | 1,028 | 1,041 | 1,005 | 1,024 | +14 | +1.4% | 22,100 |
| 2025/07/22 | 1,044 | 1,050 | 1,008 | 1,010 | -37 | -3.5% | 59,000 |
| 2025/07/18 | 1,050 | 1,063 | 1,021 | 1,047 | ±0 | ±0% | 31,000 |
| 2025/07/17 | 1,060 | 1,087 | 1,040 | 1,047 | -13 | -1.2% | 87,900 |
| 2025/07/16 | 1,014 | 1,086 | 983 | 1,060 | +61 | +6.1% | 93,300 |
| 2025/07/15 | 1,015 | 1,015 | 980 | 999 | -32 | -3.1% | 81,500 |
| 2025/07/14 | 1,045 | 1,055 | 1,020 | 1,031 | -14 | -1.3% | 32,800 |
| 2025/07/11 | 1,033 | 1,081 | 1,014 | 1,045 | +13 | +1.3% | 77,600 |
| 2025/07/10 | 1,070 | 1,100 | 1,031 | 1,032 | -10 | -1% | 71,300 |
| 2025/07/09 | 1,003 | 1,050 | 981 | 1,042 | +52 | +5.3% | 84,000 |
| 2025/07/08 | 970 | 1,005 | 970 | 990 | +20 | +2.1% | 39,300 |
| 2025/07/07 | 976 | 1,020 | 960 | 970 | ±0 | ±0% | 57,100 |
| 2025/07/04 | 930 | 985 | 930 | 970 | +44 | +4.8% | 44,900 |
| 2025/07/03 | 920 | 941 | 905 | 926 | +6 | +0.7% | 35,200 |
1～
50
件表示中 / 362件
類似銘柄と比較する
現在ご覧いただいている「エルイズビー」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 |
|---|---|---|---|---|---|---|---|---|
| エルイズビー | 122,500円 | +30.5% | +733.3% | 0.00% | 54.59倍 | 3.56倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| データアプリ | 85,800円 | +72.6% | -16.7% | 3.03% | 19.47倍 | 1.14倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ケイブ | 93,900円 | +3.8% | +23.8% | 1.06% | 5.66倍 | 1.10倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ブロドエンタ | 101,100円 | +27.7% | +16.1% | 0.00% | 15.46倍 | 4.21倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ＳＥ Ｈ＆Ｉ | 35,900円 | +2.2% | +11.1% | 0.97% | 9.51倍 | 0.63倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
