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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,980 | 4,070 | 3,950 | 3,955 | -95 | -2.3% | 7,400 |
| 2025/01/20 | 3,915 | 4,110 | 3,915 | 4,050 | +80 | +2% | 10,200 |
| 2025/01/17 | 3,975 | 4,010 | 3,900 | 3,970 | -30 | -0.8% | 13,600 |
| 2025/01/16 | 4,015 | 4,100 | 3,905 | 4,000 | -15 | -0.4% | 14,200 |
| 2025/01/15 | 4,050 | 4,080 | 3,975 | 4,015 | -35 | -0.9% | 7,200 |
| 2025/01/14 | 4,050 | 4,100 | 3,975 | 4,050 | +10 | +0.2% | 9,100 |
| 2025/01/10 | 4,085 | 4,100 | 4,040 | 4,040 | -45 | -1.1% | 1,700 |
| 2025/01/09 | 4,105 | 4,105 | 4,080 | 4,085 | -20 | -0.5% | 1,200 |
| 2025/01/08 | 4,130 | 4,150 | 4,080 | 4,105 | -25 | -0.6% | 5,900 |
| 2025/01/07 | 4,170 | 4,170 | 4,080 | 4,130 | ±0 | ±0% | 6,700 |
| 2025/01/06 | 4,195 | 4,195 | 3,990 | 4,130 | +25 | +0.6% | 13,800 |
| 2024/12/30 | 3,890 | 4,140 | 3,890 | 4,105 | +215 | +5.5% | 8,300 |
| 2024/12/27 | 3,760 | 3,905 | 3,760 | 3,890 | +130 | +3.5% | 4,500 |
| 2024/12/26 | 3,760 | 3,820 | 3,750 | 3,760 | -10 | -0.3% | 5,300 |
| 2024/12/25 | 3,745 | 3,770 | 3,735 | 3,770 | +20 | +0.5% | 2,400 |
| 2024/12/24 | 3,775 | 3,795 | 3,725 | 3,750 | -20 | -0.5% | 1,200 |
| 2024/12/23 | 3,805 | 3,830 | 3,760 | 3,770 | -35 | -0.9% | 1,400 |
| 2024/12/20 | 3,835 | 3,835 | 3,765 | 3,805 | -35 | -0.9% | 700 |
| 2024/12/19 | 3,780 | 3,840 | 3,780 | 3,840 | +45 | +1.2% | 3,200 |
| 2024/12/18 | 3,810 | 3,810 | 3,795 | 3,795 | -15 | -0.4% | 500 |
| 2024/12/17 | 3,765 | 3,810 | 3,755 | 3,810 | +45 | +1.2% | 2,200 |
| 2024/12/16 | 3,785 | 3,785 | 3,700 | 3,765 | +50 | +1.3% | 6,000 |
| 2024/12/13 | 3,750 | 3,805 | 3,705 | 3,715 | -55 | -1.5% | 7,800 |
| 2024/12/12 | 3,750 | 3,785 | 3,720 | 3,770 | +25 | +0.7% | 5,800 |
| 2024/12/11 | 3,785 | 3,800 | 3,740 | 3,745 | -45 | -1.2% | 5,300 |
| 2024/12/10 | 3,815 | 3,815 | 3,745 | 3,790 | +45 | +1.2% | 4,600 |
| 2024/12/09 | 3,730 | 3,780 | 3,730 | 3,745 | +15 | +0.4% | 3,000 |
| 2024/12/06 | 3,705 | 3,760 | 3,690 | 3,730 | +25 | +0.7% | 4,600 |
| 2024/12/05 | 3,720 | 3,750 | 3,690 | 3,705 | ±0 | ±0% | 4,100 |
| 2024/12/04 | 3,725 | 3,735 | 3,660 | 3,705 | ±0 | ±0% | 6,600 |
| 2024/12/03 | 3,755 | 3,785 | 3,705 | 3,705 | -25 | -0.7% | 9,200 |
| 2024/12/02 | 3,725 | 3,790 | 3,705 | 3,730 | -55 | -1.5% | 8,900 |
| 2024/11/29 | 3,760 | 3,785 | 3,720 | 3,785 | +25 | +0.7% | 4,400 |
| 2024/11/28 | 3,710 | 3,860 | 3,685 | 3,760 | +145 | +4% | 10,300 |
| 2024/11/27 | 3,620 | 3,675 | 3,595 | 3,615 | -50 | -1.4% | 7,600 |
| 2024/11/26 | 3,665 | 3,680 | 3,625 | 3,665 | -15 | -0.4% | 4,900 |
| 2024/11/25 | 3,695 | 3,735 | 3,655 | 3,680 | -15 | -0.4% | 8,000 |
| 2024/11/22 | 3,640 | 3,735 | 3,600 | 3,695 | +125 | +3.5% | 8,600 |
| 2024/11/21 | 3,585 | 3,595 | 3,520 | 3,570 | -15 | -0.4% | 11,300 |
| 2024/11/20 | 3,555 | 3,665 | 3,555 | 3,585 | -25 | -0.7% | 10,400 |
| 2024/11/19 | 3,605 | 3,680 | 3,545 | 3,610 | +10 | +0.3% | 9,000 |
| 2024/11/18 | 3,820 | 3,820 | 3,570 | 3,600 | -245 | -6.4% | 16,700 |
| 2024/11/15 | 4,065 | 4,065 | 3,840 | 3,845 | -285 | -6.9% | 8,500 |
| 2024/11/14 | 4,210 | 4,210 | 4,090 | 4,130 | -80 | -1.9% | 8,500 |
| 2024/11/13 | 4,110 | 4,215 | 4,090 | 4,210 | +100 | +2.4% | 4,100 |
| 2024/11/12 | 4,115 | 4,225 | 4,105 | 4,110 | -5 | -0.1% | 6,600 |
| 2024/11/11 | 4,030 | 4,115 | 4,030 | 4,115 | +85 | +2.1% | 4,700 |
| 2024/11/08 | 3,980 | 4,030 | 3,970 | 4,030 | +50 | +1.3% | 3,800 |
| 2024/11/07 | 3,960 | 3,985 | 3,915 | 3,980 | +20 | +0.5% | 2,400 |
| 2024/11/06 | 3,960 | 4,000 | 3,915 | 3,960 | ±0 | ±0% | 2,500 |
51～
100
件表示中 / 3673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 | 342,000円 | +1.2% | +27.1% | 2.13% | 28.23倍 | 0.93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 |
| ジーエルテクノ | 271,400円 | - | - | 3.94% | 8.61倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 173,100円 | +4.1% | +2.8% | 2.77% | 6.01倍 | 0.77倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 愛時計 | 182,200円 | +5.6% | +7.9% | 4.12% | 8.49倍 | 0.62倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| サイバダイン | 16,400円 | - | - | 0.00% | - | 0.54倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
市場注目の銘柄
チャート関連のコラム
