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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,140 | 3,165 | 3,120 | 3,140 | +5 | +0.2% | 87,200 |
| 2025/07/02 | 3,125 | 3,160 | 3,105 | 3,135 | -5 | -0.2% | 102,200 |
| 2025/07/01 | 3,150 | 3,185 | 3,140 | 3,140 | +10 | +0.3% | 143,100 |
| 2025/06/30 | 3,100 | 3,190 | 3,075 | 3,130 | +70 | +2.3% | 360,500 |
| 2025/06/27 | 3,130 | 3,145 | 3,050 | 3,060 | +10 | +0.3% | 863,000 |
| 2025/06/26 | 3,330 | 3,355 | 3,035 | 3,050 | -380 | -11.1% | 1,303,200 |
| 2025/06/25 | 3,640 | 3,675 | 3,430 | 3,430 | -700 | -16.9% | 2,188,600 |
| 2025/06/24 | 4,130 | 4,130 | 4,130 | 4,130 | +700 | +20.4% | 1,595,000 |
| 2025/06/23 | 3,395 | 3,430 | 3,385 | 3,430 | +35 | +1% | 2,000 |
| 2025/06/20 | 3,490 | 3,505 | 3,355 | 3,395 | +45 | +1.3% | 4,500 |
| 2025/06/19 | 3,410 | 3,445 | 3,350 | 3,350 | -25 | -0.7% | 1,700 |
| 2025/06/18 | 3,470 | 3,505 | 3,350 | 3,375 | -95 | -2.7% | 7,800 |
| 2025/06/17 | 3,480 | 3,495 | 3,470 | 3,470 | -5 | -0.1% | 1,300 |
| 2025/06/16 | 3,390 | 3,475 | 3,370 | 3,475 | +65 | +1.9% | 2,100 |
| 2025/06/13 | 3,520 | 3,520 | 3,385 | 3,410 | -160 | -4.5% | 4,300 |
| 2025/06/12 | 3,520 | 3,570 | 3,520 | 3,570 | - | - | 800 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 3,555 | 3,570 | 3,525 | 3,540 | -15 | -0.4% | 600 |
| 2025/06/09 | 3,505 | 3,590 | 3,500 | 3,555 | -60 | -1.7% | 8,500 |
| 2025/06/06 | 3,645 | 3,645 | 3,615 | 3,615 | -35 | -1% | 1,100 |
| 2025/06/05 | 3,620 | 3,650 | 3,615 | 3,650 | +10 | +0.3% | 500 |
| 2025/06/04 | 3,655 | 3,665 | 3,640 | 3,640 | -15 | -0.4% | 700 |
| 2025/06/03 | 3,665 | 3,685 | 3,635 | 3,655 | -65 | -1.7% | 1,900 |
| 2025/06/02 | 3,710 | 3,760 | 3,685 | 3,720 | +15 | +0.4% | 1,600 |
| 2025/05/30 | 3,555 | 3,720 | 3,515 | 3,705 | +160 | +4.5% | 7,800 |
| 2025/05/29 | 3,505 | 3,545 | 3,505 | 3,545 | ±0 | ±0% | 400 |
| 2025/05/28 | 3,545 | 3,545 | 3,510 | 3,545 | +10 | +0.3% | 800 |
| 2025/05/27 | 3,570 | 3,570 | 3,515 | 3,535 | -10 | -0.3% | 2,800 |
| 2025/05/26 | 3,565 | 3,635 | 3,505 | 3,545 | -25 | -0.7% | 2,900 |
| 2025/05/23 | 3,605 | 3,635 | 3,530 | 3,570 | -75 | -2.1% | 3,500 |
| 2025/05/22 | 3,665 | 3,725 | 3,635 | 3,645 | -60 | -1.6% | 2,000 |
| 2025/05/21 | 3,710 | 3,740 | 3,705 | 3,705 | -15 | -0.4% | 400 |
| 2025/05/20 | 3,710 | 3,720 | 3,710 | 3,720 | -25 | -0.7% | 300 |
| 2025/05/19 | 3,750 | 3,765 | 3,710 | 3,745 | +25 | +0.7% | 1,700 |
| 2025/05/16 | 3,705 | 3,750 | 3,705 | 3,720 | +10 | +0.3% | 800 |
| 2025/05/15 | 3,670 | 3,780 | 3,670 | 3,710 | +15 | +0.4% | 2,700 |
| 2025/05/14 | 3,715 | 3,715 | 3,665 | 3,695 | -50 | -1.3% | 3,400 |
| 2025/05/13 | 3,800 | 3,800 | 3,675 | 3,745 | +15 | +0.4% | 3,100 |
| 2025/05/12 | 3,745 | 3,800 | 3,675 | 3,730 | -20 | -0.5% | 2,400 |
| 2025/05/09 | 3,780 | 4,000 | 3,605 | 3,750 | -30 | -0.8% | 48,100 |
| 2025/05/08 | 3,815 | 3,840 | 3,750 | 3,780 | -40 | -1% | 6,800 |
| 2025/05/07 | 3,780 | 3,870 | 3,780 | 3,820 | +5 | +0.1% | 4,000 |
| 2025/05/02 | 3,765 | 3,815 | 3,745 | 3,815 | +10 | +0.3% | 5,100 |
| 2025/05/01 | 3,785 | 3,815 | 3,745 | 3,805 | +30 | +0.8% | 3,500 |
| 2025/04/30 | 3,705 | 3,880 | 3,655 | 3,775 | +210 | +5.9% | 7,400 |
| 2025/04/28 | 3,565 | 3,640 | 3,565 | 3,565 | ±0 | ±0% | 1,500 |
| 2025/04/25 | 3,525 | 3,570 | 3,520 | 3,565 | +40 | +1.1% | 700 |
| 2025/04/24 | 3,525 | 3,530 | 3,525 | 3,525 | +5 | +0.1% | 400 |
| 2025/04/23 | 3,615 | 3,615 | 3,520 | 3,520 | -40 | -1.1% | 2,000 |
| 2025/04/22 | 3,625 | 3,660 | 3,560 | 3,560 | -80 | -2.2% | 5,200 |
1～
50
件表示中 / 3734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 | 315,000円 | +2.6% | +55.2% | 4.82% | 14.76倍 | 0.80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 |
| リベラウェア | 153,200円 | +59.5% | - | 0.00% | 578.12倍 | 46.95倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 165,800円 | +7.6% | +5.2% | 1.45% | 17.59倍 | 2.37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 | 17,300円 | - | - | - | - | 0.58倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| Ｊ・ＴＥＣ | 57,200円 | +18.1% | - | 0.00% | 232.52倍 | 3.99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
