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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 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 |
| 2026/04/10 | 3,615 | 3,630 | 3,565 | 3,580 | -35 | -1% | 23,500 |
| 2026/04/09 | 3,665 | 3,690 | 3,615 | 3,615 | -50 | -1.4% | 27,900 |
| 2026/04/08 | 3,635 | 3,675 | 3,635 | 3,665 | +55 | +1.5% | 30,400 |
| 2026/04/07 | 3,615 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 24,000 |
| 2026/04/06 | 3,570 | 3,625 | 3,555 | 3,590 | +30 | +0.8% | 29,000 |
| 2026/04/03 | 3,585 | 3,605 | 3,560 | 3,560 | -20 | -0.6% | 31,400 |
| 2026/04/02 | 3,610 | 3,645 | 3,565 | 3,580 | -15 | -0.4% | 35,100 |
| 2026/04/01 | 3,555 | 3,605 | 3,540 | 3,595 | +95 | +2.7% | 32,300 |
| 2026/03/31 | 3,485 | 3,555 | 3,460 | 3,500 | +15 | +0.4% | 55,900 |
| 2026/03/30 | 3,405 | 3,515 | 3,400 | 3,485 | -280 | -7.4% | 137,000 |
| 2026/03/27 | 3,765 | 3,795 | 3,730 | 3,765 | -15 | -0.4% | 109,500 |
| 2026/03/26 | 3,805 | 3,805 | 3,775 | 3,780 | -15 | -0.4% | 65,800 |
| 2026/03/25 | 3,835 | 3,845 | 3,775 | 3,795 | -20 | -0.5% | 64,600 |
| 2026/03/24 | 3,885 | 3,890 | 3,805 | 3,815 | +25 | +0.7% | 42,400 |
| 2026/03/23 | 3,830 | 3,830 | 3,755 | 3,790 | -85 | -2.2% | 74,500 |
| 2026/03/19 | 3,930 | 3,935 | 3,860 | 3,875 | -100 | -2.5% | 78,100 |
| 2026/03/18 | 3,950 | 3,975 | 3,915 | 3,975 | +65 | +1.7% | 23,200 |
| 2026/03/17 | 3,950 | 3,955 | 3,910 | 3,910 | -10 | -0.3% | 27,200 |
| 2026/03/16 | 3,965 | 3,965 | 3,905 | 3,920 | -45 | -1.1% | 48,100 |
| 2026/03/13 | 3,980 | 3,995 | 3,955 | 3,965 | -20 | -0.5% | 40,300 |
| 2026/03/12 | 4,050 | 4,050 | 3,960 | 3,985 | -65 | -1.6% | 39,700 |
| 2026/03/11 | 4,055 | 4,065 | 4,035 | 4,050 | +35 | +0.9% | 19,300 |
| 2026/03/10 | 4,015 | 4,020 | 3,970 | 4,015 | +70 | +1.8% | 36,100 |
| 2026/03/09 | 3,995 | 3,995 | 3,900 | 3,945 | -140 | -3.4% | 126,700 |
| 2026/03/06 | 4,085 | 4,100 | 4,050 | 4,085 | -15 | -0.4% | 34,300 |
| 2026/03/05 | 4,130 | 4,165 | 4,085 | 4,100 | +85 | +2.1% | 50,900 |
| 2026/03/04 | 4,065 | 4,110 | 3,990 | 4,015 | -105 | -2.5% | 113,600 |
| 2026/03/03 | 4,240 | 4,240 | 4,115 | 4,120 | -110 | -2.6% | 70,500 |
| 2026/03/02 | 4,300 | 4,305 | 4,195 | 4,230 | -135 | -3.1% | 129,800 |
| 2026/02/27 | 4,300 | 4,365 | 4,290 | 4,365 | +80 | +1.9% | 88,200 |
| 2026/02/26 | 4,290 | 4,300 | 4,265 | 4,285 | +5 | +0.1% | 44,300 |
| 2026/02/25 | 4,230 | 4,285 | 4,230 | 4,280 | +50 | +1.2% | 41,600 |
| 2026/02/24 | 4,120 | 4,230 | 4,100 | 4,230 | +140 | +3.4% | 84,400 |
| 2026/02/20 | 4,060 | 4,090 | 4,030 | 4,090 | +5 | +0.1% | 30,300 |
| 2026/02/19 | 4,100 | 4,100 | 4,075 | 4,085 | -15 | -0.4% | 18,600 |
| 2026/02/18 | 4,120 | 4,120 | 4,075 | 4,100 | -20 | -0.5% | 31,000 |
| 2026/02/17 | 4,165 | 4,185 | 4,095 | 4,120 | -40 | -1% | 34,400 |
| 2026/02/16 | 4,100 | 4,160 | 4,080 | 4,160 | +110 | +2.7% | 94,200 |
| 2026/02/13 | 4,090 | 4,090 | 4,035 | 4,050 | -30 | -0.7% | 29,400 |
| 2026/02/12 | 4,080 | 4,095 | 4,070 | 4,080 | +20 | +0.5% | 25,700 |
| 2026/02/10 | 4,045 | 4,085 | 4,045 | 4,060 | +15 | +0.4% | 20,500 |
| 2026/02/09 | 4,025 | 4,050 | 4,020 | 4,045 | +50 | +1.3% | 29,300 |
| 2026/02/06 | 4,025 | 4,025 | 3,985 | 3,995 | -40 | -1% | 40,200 |
| 2026/02/05 | 4,040 | 4,050 | 4,025 | 4,035 | +10 | +0.2% | 22,400 |
| 2026/02/04 | 4,020 | 4,045 | 4,015 | 4,025 | ±0 | ±0% | 14,200 |
1～
50
件表示中 / 3926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 | 356,000円 | +2.6% | +55.2% | 4.26% | 14.17倍 | 0.90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 |
| サイバダイン | 30,900円 | - | - | 0.00% | - | 1.04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 | 628,000円 | +6.1% | +1.1% | 0.80% | 41.58倍 | 7.08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 |
| 岡本硝子 | 94,900円 | +0.1% | - | 0.00% | - | 10.81倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| Ｊ・ＴＥＣ | 60,700円 | -10.0% | - | 0.00% | - | 4.52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
