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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 3,355 | 3,360 | 3,345 | 3,355 | +10 | +0.3% | 12,900 |
| 2025/10/30 | 3,335 | 3,345 | 3,330 | 3,345 | +15 | +0.5% | 14,700 |
| 2025/10/29 | 3,355 | 3,355 | 3,330 | 3,330 | -15 | -0.4% | 20,100 |
| 2025/10/28 | 3,360 | 3,365 | 3,345 | 3,345 | ±0 | ±0% | 28,000 |
| 2025/10/27 | 3,355 | 3,355 | 3,340 | 3,345 | +5 | +0.1% | 19,600 |
| 2025/10/24 | 3,350 | 3,360 | 3,340 | 3,340 | -10 | -0.3% | 16,500 |
| 2025/10/23 | 3,350 | 3,360 | 3,330 | 3,350 | +5 | +0.1% | 13,600 |
| 2025/10/22 | 3,320 | 3,360 | 3,315 | 3,345 | +25 | +0.8% | 29,000 |
| 2025/10/21 | 3,315 | 3,320 | 3,315 | 3,320 | +5 | +0.2% | 6,600 |
| 2025/10/20 | 3,320 | 3,325 | 3,310 | 3,315 | +15 | +0.5% | 14,200 |
| 2025/10/17 | 3,325 | 3,325 | 3,300 | 3,300 | -25 | -0.8% | 18,400 |
| 2025/10/16 | 3,315 | 3,335 | 3,310 | 3,325 | +10 | +0.3% | 16,700 |
| 2025/10/15 | 3,305 | 3,320 | 3,305 | 3,315 | +20 | +0.6% | 19,600 |
| 2025/10/14 | 3,295 | 3,305 | 3,270 | 3,295 | -20 | -0.6% | 63,100 |
| 2025/10/10 | 3,360 | 3,365 | 3,315 | 3,315 | -40 | -1.2% | 22,800 |
| 2025/10/09 | 3,365 | 3,370 | 3,355 | 3,355 | -5 | -0.1% | 12,400 |
| 2025/10/08 | 3,365 | 3,380 | 3,360 | 3,360 | -5 | -0.1% | 17,300 |
| 2025/10/07 | 3,345 | 3,380 | 3,330 | 3,365 | +35 | +1.1% | 17,200 |
| 2025/10/06 | 3,320 | 3,335 | 3,320 | 3,330 | +30 | +0.9% | 30,700 |
| 2025/10/03 | 3,300 | 3,315 | 3,300 | 3,300 | ±0 | ±0% | 19,100 |
| 2025/10/02 | 3,315 | 3,320 | 3,300 | 3,300 | -10 | -0.3% | 20,100 |
| 2025/10/01 | 3,355 | 3,355 | 3,295 | 3,310 | -40 | -1.2% | 61,600 |
| 2025/09/30 | 3,435 | 3,435 | 3,345 | 3,350 | -75 | -2.2% | 62,500 |
| 2025/09/29 | 3,370 | 3,440 | 3,355 | 3,425 | +70 | +2.1% | 63,000 |
| 2025/09/26 | 3,340 | 3,360 | 3,340 | 3,355 | -5 | -0.1% | 50,300 |
| 2025/09/25 | 3,360 | 3,365 | 3,355 | 3,360 | +5 | +0.1% | 31,000 |
| 2025/09/24 | 3,365 | 3,370 | 3,350 | 3,355 | ±0 | ±0% | 24,300 |
| 2025/09/22 | 3,345 | 3,365 | 3,335 | 3,355 | +20 | +0.6% | 30,000 |
| 2025/09/19 | 3,350 | 3,365 | 3,330 | 3,335 | -10 | -0.3% | 44,000 |
| 2025/09/18 | 3,350 | 3,355 | 3,340 | 3,345 | -5 | -0.1% | 28,400 |
| 2025/09/17 | 3,360 | 3,360 | 3,335 | 3,350 | -5 | -0.1% | 25,100 |
| 2025/09/16 | 3,345 | 3,355 | 3,330 | 3,355 | +20 | +0.6% | 40,200 |
| 2025/09/12 | 3,345 | 3,345 | 3,320 | 3,335 | -15 | -0.4% | 49,100 |
| 2025/09/11 | 3,355 | 3,360 | 3,340 | 3,350 | -5 | -0.1% | 27,000 |
| 2025/09/10 | 3,370 | 3,370 | 3,345 | 3,355 | -5 | -0.1% | 22,900 |
| 2025/09/09 | 3,350 | 3,395 | 3,330 | 3,360 | +15 | +0.4% | 56,400 |
| 2025/09/08 | 3,325 | 3,345 | 3,320 | 3,345 | +25 | +0.8% | 24,300 |
| 2025/09/05 | 3,305 | 3,320 | 3,300 | 3,320 | +15 | +0.5% | 19,200 |
| 2025/09/04 | 3,320 | 3,320 | 3,295 | 3,305 | -10 | -0.3% | 32,200 |
| 2025/09/03 | 3,340 | 3,345 | 3,310 | 3,315 | -30 | -0.9% | 36,100 |
| 2025/09/02 | 3,320 | 3,350 | 3,315 | 3,345 | +30 | +0.9% | 28,900 |
| 2025/09/01 | 3,320 | 3,325 | 3,300 | 3,315 | ±0 | ±0% | 37,000 |
| 2025/08/29 | 3,350 | 3,350 | 3,310 | 3,315 | -30 | -0.9% | 44,000 |
| 2025/08/28 | 3,330 | 3,345 | 3,325 | 3,345 | +20 | +0.6% | 35,000 |
| 2025/08/27 | 3,320 | 3,330 | 3,315 | 3,325 | -5 | -0.2% | 26,900 |
| 2025/08/26 | 3,330 | 3,340 | 3,320 | 3,330 | ±0 | ±0% | 37,100 |
| 2025/08/25 | 3,345 | 3,345 | 3,325 | 3,330 | +5 | +0.2% | 38,800 |
| 2025/08/22 | 3,350 | 3,360 | 3,325 | 3,325 | -20 | -0.6% | 46,800 |
| 2025/08/21 | 3,345 | 3,350 | 3,330 | 3,345 | ±0 | ±0% | 37,500 |
| 2025/08/20 | 3,330 | 3,355 | 3,305 | 3,345 | +15 | +0.5% | 70,100 |
1～
50
件表示中 / 3815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 | 335,500円 | +2.6% | +55.2% | 4.52% | 13.36倍 | 0.85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 | 200,900円 | +7.6% | +5.2% | 1.19% | 21.31倍 | 2.87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 |
| テラドローン | 308,500円 | +19.6% | - | 0.00% | - | 4.41倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| サイバダイン | 17,600円 | - | - | - | - | 0.59倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや治療サービス等が主体 |
| Ｊ・ＴＥＣ | 47,100円 | +18.1% | - | 0.00% | 191.46倍 | 3.28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
