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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 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 |
| 2025/07/02 | 958 | 958 | 913 | 920 | -53 | -5.4% | 76,100 |
| 2025/07/01 | 1,020 | 1,030 | 951 | 973 | -37 | -3.7% | 85,600 |
| 2025/06/30 | 1,017 | 1,036 | 985 | 1,010 | +17 | +1.7% | 111,100 |
| 2025/06/27 | 965 | 1,019 | 939 | 993 | +73 | +7.9% | 145,000 |
| 2025/06/26 | 975 | 980 | 917 | 920 | -41 | -4.3% | 76,300 |
| 2025/06/25 | 900 | 983 | 884 | 961 | +75 | +8.5% | 132,600 |
| 2025/06/24 | 872 | 889 | 872 | 886 | +29 | +3.4% | 10,200 |
| 2025/06/23 | 846 | 869 | 812 | 857 | +4 | +0.5% | 23,100 |
| 2025/06/20 | 880 | 884 | 852 | 853 | -12 | -1.4% | 14,500 |
| 2025/06/19 | 877 | 897 | 865 | 865 | -15 | -1.7% | 26,900 |
| 2025/06/18 | 888 | 910 | 868 | 880 | -1 | -0.1% | 57,800 |
| 2025/06/17 | 876 | 890 | 865 | 881 | +12 | +1.4% | 38,600 |
1～
50
件表示中 / 350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 | 141,600円 | +30.5% | +733.3% | 0.00% | 63.10倍 | 4.11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 |
| グロースエクス | 221,000円 | +13.8% | +21.3% | 0.00% | 16.04倍 | 2.47倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| デジプラス | 164,100円 | +30.1% | +20.5% | 0.00% | 101.93倍 | 8.26倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| ＲＯＸＸ | 99,400円 | +30.0% | - | 0.00% | 6.25倍 | 70.90倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| エディア | 115,800円 | +10.9% | +43.5% | 0.86% | 27.31倍 | 4.98倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
市場注目の銘柄
チャート関連のコラム
