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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,556 | 1,566 | 1,535 | 1,550 | -21 | -1.3% | 12,400 |
| 2023/01/24 | 1,597 | 1,597 | 1,557 | 1,571 | -14 | -0.9% | 9,400 |
| 2023/01/23 | 1,565 | 1,591 | 1,559 | 1,585 | +34 | +2.2% | 14,200 |
| 2023/01/20 | 1,534 | 1,563 | 1,525 | 1,551 | +6 | +0.4% | 11,900 |
| 2023/01/19 | 1,549 | 1,553 | 1,522 | 1,545 | -19 | -1.2% | 12,700 |
| 2023/01/18 | 1,571 | 1,571 | 1,510 | 1,564 | +2 | +0.1% | 18,300 |
| 2023/01/17 | 1,517 | 1,565 | 1,517 | 1,562 | +39 | +2.6% | 19,000 |
| 2023/01/16 | 1,536 | 1,551 | 1,499 | 1,523 | -28 | -1.8% | 22,900 |
| 2023/01/13 | 1,538 | 1,560 | 1,525 | 1,551 | -4 | -0.3% | 28,700 |
| 2023/01/12 | 1,625 | 1,625 | 1,540 | 1,555 | -66 | -4.1% | 31,900 |
| 2023/01/11 | 1,632 | 1,639 | 1,605 | 1,621 | +8 | +0.5% | 12,700 |
| 2023/01/10 | 1,684 | 1,684 | 1,595 | 1,613 | -41 | -2.5% | 15,900 |
| 2023/01/06 | 1,660 | 1,662 | 1,640 | 1,654 | -3 | -0.2% | 12,600 |
| 2023/01/05 | 1,658 | 1,658 | 1,623 | 1,657 | -1 | -0.1% | 14,000 |
| 2023/01/04 | 1,693 | 1,696 | 1,650 | 1,658 | -35 | -2.1% | 12,100 |
| 2022/12/30 | 1,685 | 1,712 | 1,685 | 1,693 | +8 | +0.5% | 6,500 |
| 2022/12/29 | 1,626 | 1,690 | 1,621 | 1,685 | +35 | +2.1% | 8,400 |
| 2022/12/28 | 1,659 | 1,660 | 1,636 | 1,650 | -14 | -0.8% | 8,200 |
| 2022/12/27 | 1,646 | 1,682 | 1,646 | 1,664 | -12 | -0.7% | 6,800 |
| 2022/12/26 | 1,640 | 1,679 | 1,640 | 1,676 | +43 | +2.6% | 15,900 |
| 2022/12/23 | 1,651 | 1,659 | 1,633 | 1,633 | -18 | -1.1% | 8,800 |
| 2022/12/22 | 1,648 | 1,651 | 1,631 | 1,651 | +18 | +1.1% | 7,800 |
| 2022/12/21 | 1,661 | 1,680 | 1,633 | 1,633 | -37 | -2.2% | 14,400 |
| 2022/12/20 | 1,685 | 1,716 | 1,662 | 1,670 | -36 | -2.1% | 18,900 |
| 2022/12/19 | 1,682 | 1,719 | 1,670 | 1,706 | +6 | +0.4% | 13,400 |
| 2022/12/16 | 1,716 | 1,722 | 1,695 | 1,700 | -14 | -0.8% | 9,200 |
| 2022/12/15 | 1,703 | 1,723 | 1,703 | 1,714 | +3 | +0.2% | 3,400 |
| 2022/12/14 | 1,719 | 1,729 | 1,693 | 1,711 | -17 | -1% | 8,300 |
| 2022/12/13 | 1,725 | 1,757 | 1,725 | 1,728 | +3 | +0.2% | 7,100 |
| 2022/12/12 | 1,723 | 1,738 | 1,689 | 1,725 | +2 | +0.1% | 17,200 |
| 2022/12/09 | 1,670 | 1,725 | 1,670 | 1,723 | +53 | +3.2% | 17,500 |
| 2022/12/08 | 1,640 | 1,682 | 1,640 | 1,670 | +30 | +1.8% | 16,700 |
| 2022/12/07 | 1,602 | 1,657 | 1,598 | 1,640 | +36 | +2.2% | 19,700 |
| 2022/12/06 | 1,646 | 1,653 | 1,603 | 1,604 | -60 | -3.6% | 10,900 |
| 2022/12/05 | 1,660 | 1,666 | 1,646 | 1,664 | -6 | -0.4% | 10,400 |
| 2022/12/02 | 1,716 | 1,716 | 1,658 | 1,670 | -46 | -2.7% | 16,500 |
| 2022/12/01 | 1,764 | 1,766 | 1,707 | 1,716 | -48 | -2.7% | 16,100 |
| 2022/11/30 | 1,760 | 1,797 | 1,747 | 1,764 | +31 | +1.8% | 24,600 |
| 2022/11/29 | 1,799 | 1,799 | 1,729 | 1,733 | -76 | -4.2% | 14,700 |
| 2022/11/28 | 1,754 | 1,818 | 1,754 | 1,809 | +64 | +3.7% | 229,600 |
| 2022/11/25 | 1,798 | 1,798 | 1,744 | 1,745 | -53 | -2.9% | 156,100 |
| 2022/11/24 | 1,769 | 1,798 | 1,766 | 1,798 | +29 | +1.6% | 9,400 |
| 2022/11/22 | 1,746 | 1,769 | 1,735 | 1,769 | +27 | +1.5% | 13,900 |
| 2022/11/21 | 1,751 | 1,760 | 1,722 | 1,742 | -9 | -0.5% | 17,900 |
| 2022/11/18 | 1,748 | 1,804 | 1,737 | 1,751 | +24 | +1.4% | 29,100 |
| 2022/11/17 | 1,722 | 1,744 | 1,717 | 1,727 | +3 | +0.2% | 9,000 |
| 2022/11/16 | 1,700 | 1,743 | 1,700 | 1,724 | +15 | +0.9% | 15,800 |
| 2022/11/15 | 1,627 | 1,720 | 1,627 | 1,709 | +94 | +5.8% | 20,400 |
| 2022/11/14 | 1,650 | 1,650 | 1,591 | 1,615 | -52 | -3.1% | 18,700 |
| 2022/11/11 | 1,684 | 1,691 | 1,654 | 1,667 | +3 | +0.2% | 11,900 |
601～
650
件表示中 / 3736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 | 310,500円 | +2.6% | +55.2% | 4.89% | 14.54倍 | 0.79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 |
| Ｖテクノロジー | 291,700円 | +21.3% | +122.1% | 2.74% | 10.21倍 | 0.82倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| ＩＭＶ | 167,200円 | +7.6% | +5.2% | 1.44% | 17.74倍 | 2.39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 | 17,100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 | 57,000円 | +18.1% | - | 0.00% | 231.71倍 | 3.97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
