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 |
|---|---|---|---|---|---|---|---|
| 2026/06/25 | 3,725 | 3,785 | 3,720 | 3,775 | +70 | +1.9% | 19,800 |
| 2026/06/24 | 3,730 | 3,760 | 3,700 | 3,705 | -25 | -0.7% | 18,200 |
| 2026/06/23 | 3,785 | 3,785 | 3,720 | 3,730 | -50 | -1.3% | 23,200 |
| 2026/06/22 | 3,740 | 3,810 | 3,740 | 3,780 | +45 | +1.2% | 41,100 |
| 2026/06/19 | 3,750 | 3,770 | 3,725 | 3,735 | +5 | +0.1% | 21,000 |
| 2026/06/18 | 3,755 | 3,755 | 3,645 | 3,730 | -5 | -0.1% | 25,700 |
| 2026/06/17 | 3,690 | 3,755 | 3,635 | 3,735 | +100 | +2.8% | 37,300 |
| 2026/06/16 | 3,660 | 3,665 | 3,630 | 3,635 | -5 | -0.1% | 19,200 |
| 2026/06/15 | 3,575 | 3,640 | 3,550 | 3,640 | +115 | +3.3% | 28,300 |
| 2026/06/12 | 3,535 | 3,535 | 3,490 | 3,525 | +45 | +1.3% | 21,800 |
| 2026/06/11 | 3,530 | 3,530 | 3,460 | 3,480 | -50 | -1.4% | 23,500 |
| 2026/06/10 | 3,510 | 3,535 | 3,500 | 3,530 | +20 | +0.6% | 18,200 |
| 2026/06/09 | 3,575 | 3,575 | 3,510 | 3,510 | -15 | -0.4% | 17,200 |
| 2026/06/08 | 3,585 | 3,600 | 3,505 | 3,525 | -90 | -2.5% | 34,200 |
| 2026/06/05 | 3,630 | 3,680 | 3,585 | 3,615 | ±0 | ±0% | 20,700 |
| 2026/06/04 | 3,625 | 3,640 | 3,580 | 3,615 | -10 | -0.3% | 13,700 |
| 2026/06/03 | 3,585 | 3,635 | 3,540 | 3,625 | +45 | +1.3% | 15,700 |
| 2026/06/02 | 3,655 | 3,655 | 3,530 | 3,580 | -55 | -1.5% | 30,300 |
| 2026/06/01 | 3,690 | 3,695 | 3,600 | 3,635 | -35 | -1% | 34,500 |
| 2026/05/29 | 3,665 | 3,710 | 3,655 | 3,670 | +5 | +0.1% | 19,200 |
| 2026/05/28 | 3,650 | 3,670 | 3,625 | 3,665 | +25 | +0.7% | 13,600 |
| 2026/05/27 | 3,600 | 3,645 | 3,585 | 3,640 | +40 | +1.1% | 12,600 |
| 2026/05/26 | 3,675 | 3,675 | 3,595 | 3,600 | -75 | -2% | 23,200 |
| 2026/05/25 | 3,700 | 3,710 | 3,635 | 3,675 | ±0 | ±0% | 25,300 |
| 2026/05/22 | 3,660 | 3,690 | 3,630 | 3,675 | +25 | +0.7% | 21,500 |
| 2026/05/21 | 3,595 | 3,660 | 3,580 | 3,650 | +55 | +1.5% | 28,600 |
| 2026/05/20 | 3,495 | 3,595 | 3,475 | 3,595 | +120 | +3.5% | 58,300 |
| 2026/05/19 | 3,555 | 3,565 | 3,345 | 3,475 | -65 | -1.8% | 346,300 |
| 2026/05/18 | 3,620 | 3,645 | 3,495 | 3,540 | -80 | -2.2% | 134,200 |
| 2026/05/15 | 3,630 | 3,700 | 3,590 | 3,620 | +200 | +5.8% | 104,500 |
| 2026/05/14 | 3,475 | 3,475 | 3,400 | 3,420 | -40 | -1.2% | 31,500 |
| 2026/05/13 | 3,440 | 3,465 | 3,440 | 3,460 | +25 | +0.7% | 19,300 |
| 2026/05/12 | 3,460 | 3,460 | 3,410 | 3,435 | -15 | -0.4% | 16,500 |
| 2026/05/11 | 3,435 | 3,510 | 3,430 | 3,450 | +55 | +1.6% | 57,300 |
| 2026/05/08 | 3,400 | 3,400 | 3,350 | 3,395 | +5 | +0.1% | 36,600 |
| 2026/05/07 | 3,435 | 3,465 | 3,375 | 3,390 | -35 | -1% | 67,000 |
| 2026/05/01 | 3,425 | 3,430 | 3,390 | 3,425 | +20 | +0.6% | 15,300 |
| 2026/04/30 | 3,425 | 3,425 | 3,390 | 3,405 | -40 | -1.2% | 22,900 |
| 2026/04/28 | 3,410 | 3,450 | 3,400 | 3,445 | +40 | +1.2% | 22,800 |
| 2026/04/27 | 3,400 | 3,410 | 3,385 | 3,405 | -10 | -0.3% | 28,500 |
| 2026/04/24 | 3,450 | 3,495 | 3,410 | 3,415 | -45 | -1.3% | 21,100 |
| 2026/04/23 | 3,480 | 3,485 | 3,450 | 3,460 | ±0 | ±0% | 23,800 |
| 2026/04/22 | 3,520 | 3,525 | 3,455 | 3,460 | -60 | -1.7% | 29,000 |
| 2026/04/21 | 3,575 | 3,580 | 3,510 | 3,520 | -55 | -1.5% | 19,600 |
| 2026/04/20 | 3,565 | 3,600 | 3,560 | 3,575 | +15 | +0.4% | 13,300 |
| 2026/04/17 | 3,565 | 3,585 | 3,560 | 3,560 | -25 | -0.7% | 14,600 |
| 2026/04/16 | 3,600 | 3,615 | 3,585 | 3,585 | -30 | -0.8% | 10,200 |
| 2026/04/15 | 3,595 | 3,640 | 3,595 | 3,615 | +35 | +1% | 19,400 |
| 2026/04/14 | 3,595 | 3,600 | 3,575 | 3,580 | +25 | +0.7% | 13,600 |
| 2026/04/13 | 3,580 | 3,590 | 3,550 | 3,555 | -25 | -0.7% | 13,500 |
1～
50
件表示中 / 3971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 | 377,500円 | +6.5% | +16.2% | 4.44% | 17.68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 |
| ＩＭＶ | 245,500円 | +11.5% | -6.6% | 1.22% | 21.16倍 | 3.00倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 25,000円 | - | - | 0.00% | - | 0.84倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや米国治療サービスが主体 |
| 助川電 | 506,000円 | +11.0% | +9.6% | 1.03% | 30.90倍 | 5.14倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| Ｊ・ＴＥＣ | 60,900円 | +40.7% | - | 0.00% | 247.56倍 | 4.86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
