リズムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 3,295 | 3,350 | 3,235 | 3,270 | -45 | -1.4% | 37,800 |
| 2024/05/07 | 3,160 | 3,350 | 3,160 | 3,315 | +165 | +5.2% | 26,400 |
| 2024/05/02 | 3,200 | 3,270 | 3,140 | 3,150 | +10 | +0.3% | 24,400 |
| 2024/05/01 | 3,075 | 3,200 | 3,075 | 3,140 | +65 | +2.1% | 25,700 |
| 2024/04/30 | 3,090 | 3,150 | 3,025 | 3,075 | +50 | +1.7% | 28,900 |
| 2024/04/26 | 2,966 | 3,050 | 2,926 | 3,025 | +47 | +1.6% | 64,600 |
| 2024/04/25 | 2,911 | 3,010 | 2,861 | 2,978 | +17 | +0.6% | 19,000 |
| 2024/04/24 | 2,912 | 3,015 | 2,912 | 2,961 | +49 | +1.7% | 21,900 |
| 2024/04/23 | 2,905 | 2,945 | 2,859 | 2,912 | +95 | +3.4% | 19,800 |
| 2024/04/22 | 2,989 | 2,989 | 2,813 | 2,817 | -118 | -4% | 13,900 |
| 2024/04/19 | 2,953 | 2,970 | 2,880 | 2,935 | -125 | -4.1% | 24,400 |
| 2024/04/18 | 2,981 | 3,075 | 2,981 | 3,060 | +50 | +1.7% | 17,200 |
| 2024/04/17 | 2,929 | 3,075 | 2,923 | 3,010 | +31 | +1% | 21,900 |
| 2024/04/16 | 2,966 | 3,015 | 2,878 | 2,979 | -41 | -1.4% | 24,900 |
| 2024/04/15 | 3,130 | 3,130 | 2,986 | 3,020 | -40 | -1.3% | 22,800 |
| 2024/04/12 | 3,155 | 3,185 | 3,060 | 3,060 | -90 | -2.9% | 23,000 |
| 2024/04/11 | 3,435 | 3,435 | 3,140 | 3,150 | -350 | -10% | 40,100 |
| 2024/04/10 | 3,610 | 3,710 | 3,450 | 3,500 | -110 | -3% | 1,485,100 |
| 2024/04/09 | 3,580 | 3,635 | 3,475 | 3,610 | +30 | +0.8% | 21,200 |
| 2024/04/08 | 3,520 | 3,645 | 3,500 | 3,580 | +95 | +2.7% | 20,700 |
| 2024/04/05 | 3,690 | 3,690 | 3,485 | 3,485 | -135 | -3.7% | 12,400 |
| 2024/04/04 | 3,720 | 3,720 | 3,575 | 3,620 | -105 | -2.8% | 19,700 |
| 2024/04/03 | 3,845 | 3,875 | 3,710 | 3,725 | -50 | -1.3% | 26,000 |
| 2024/04/02 | 3,780 | 3,800 | 3,690 | 3,775 | +55 | +1.5% | 19,000 |
| 2024/04/01 | 3,750 | 3,780 | 3,605 | 3,720 | -30 | -0.8% | 22,800 |
| 2024/03/29 | 3,945 | 4,000 | 3,710 | 3,750 | -125 | -3.2% | 26,600 |
| 2024/03/28 | 4,265 | 4,410 | 3,820 | 3,875 | -470 | -10.8% | 51,900 |
| 2024/03/27 | 4,280 | 4,360 | 4,205 | 4,345 | +65 | +1.5% | 19,400 |
| 2024/03/26 | 4,390 | 4,390 | 4,275 | 4,280 | -45 | -1% | 7,500 |
| 2024/03/25 | 4,250 | 4,370 | 4,215 | 4,325 | -15 | -0.3% | 13,600 |
| 2024/03/22 | 4,345 | 4,365 | 4,200 | 4,340 | -5 | -0.1% | 11,900 |
| 2024/03/21 | 4,350 | 4,350 | 4,230 | 4,345 | -5 | -0.1% | 15,300 |
| 2024/03/19 | 4,035 | 4,400 | 4,035 | 4,350 | +345 | +8.6% | 46,400 |
| 2024/03/18 | 3,940 | 4,025 | 3,940 | 4,005 | ±0 | ±0% | 6,200 |
| 2024/03/15 | 4,095 | 4,095 | 3,960 | 4,005 | -95 | -2.3% | 8,000 |
| 2024/03/14 | 4,000 | 4,100 | 3,975 | 4,100 | +100 | +2.5% | 8,500 |
| 2024/03/13 | 3,980 | 4,030 | 3,850 | 4,000 | +60 | +1.5% | 25,500 |
| 2024/03/12 | 3,815 | 3,965 | 3,815 | 3,940 | +110 | +2.9% | 9,700 |
| 2024/03/11 | 3,775 | 3,875 | 3,775 | 3,830 | -70 | -1.8% | 8,000 |
| 2024/03/08 | 3,805 | 3,965 | 3,755 | 3,900 | +65 | +1.7% | 18,500 |
| 2024/03/07 | 3,990 | 3,990 | 3,835 | 3,835 | -150 | -3.8% | 14,700 |
| 2024/03/06 | 3,965 | 4,060 | 3,910 | 3,985 | -40 | -1% | 23,300 |
| 2024/03/05 | 3,850 | 4,140 | 3,800 | 4,025 | +175 | +4.5% | 34,500 |
| 2024/03/04 | 3,720 | 3,885 | 3,685 | 3,850 | +105 | +2.8% | 21,800 |
| 2024/03/01 | 3,730 | 3,820 | 3,650 | 3,745 | +15 | +0.4% | 20,400 |
| 2024/02/29 | 3,785 | 3,785 | 3,665 | 3,730 | -105 | -2.7% | 23,100 |
| 2024/02/28 | 3,865 | 3,965 | 3,780 | 3,835 | -55 | -1.4% | 24,700 |
| 2024/02/27 | 3,910 | 4,095 | 3,880 | 3,890 | -20 | -0.5% | 27,500 |
| 2024/02/26 | 3,880 | 4,000 | 3,840 | 3,910 | +50 | +1.3% | 27,100 |
| 2024/02/22 | 3,700 | 3,860 | 3,695 | 3,860 | +165 | +4.5% | 14,600 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「リズム」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 |
|---|---|---|---|---|---|---|---|---|
| リズム | 327,000円 | +5.7% | +0.3% | 1.48% | 67.49倍 | 0.89倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ジーエル | 293,400円 | -5.5% | -6.5% | 2.39% | 8.60倍 | 0.96倍 |
|
分析装置、消耗品メーカー。自動認識（ＲＦＩＤ）育成。上場子会社に半導体関連テクノクオーツ |
| サイバダイン | 20,600円 | - | - | 0.00% | - | 0.66倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
| Ｖテクノロジー | 267,800円 | -7.3% | -50.0% | 2.24% | 46.86倍 | 0.78倍 |
|
液晶、有機ＥＬディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
| Ｊ・ＴＥＣ | 61,900円 | +17.1% | -16.3% | 0.00% | 289.25倍 | 4.13倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
