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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 3,940 | 3,975 | 3,940 | 3,960 | ±0 | ±0% | 2,900 |
| 2024/11/01 | 3,920 | 3,975 | 3,875 | 3,960 | +35 | +0.9% | 5,100 |
| 2024/10/31 | 3,870 | 3,945 | 3,840 | 3,925 | +40 | +1% | 11,000 |
| 2024/10/30 | 3,935 | 4,005 | 3,880 | 3,885 | -120 | -3% | 62,600 |
| 2024/10/29 | 3,930 | 4,025 | 3,905 | 4,005 | +45 | +1.1% | 7,400 |
| 2024/10/28 | 3,905 | 3,985 | 3,895 | 3,960 | +35 | +0.9% | 8,700 |
| 2024/10/25 | 3,940 | 3,985 | 3,910 | 3,925 | -15 | -0.4% | 7,800 |
| 2024/10/24 | 3,930 | 3,955 | 3,900 | 3,940 | -20 | -0.5% | 7,800 |
| 2024/10/23 | 4,010 | 4,025 | 3,925 | 3,960 | -90 | -2.2% | 7,900 |
| 2024/10/22 | 3,965 | 4,050 | 3,905 | 4,050 | +85 | +2.1% | 5,700 |
| 2024/10/21 | 3,975 | 3,995 | 3,890 | 3,965 | -20 | -0.5% | 7,300 |
| 2024/10/18 | 3,935 | 3,985 | 3,895 | 3,985 | +40 | +1% | 7,600 |
| 2024/10/17 | 3,960 | 4,000 | 3,940 | 3,945 | -15 | -0.4% | 4,300 |
| 2024/10/16 | 3,965 | 4,000 | 3,940 | 3,960 | -30 | -0.8% | 5,800 |
| 2024/10/15 | 3,910 | 4,070 | 3,910 | 3,990 | +70 | +1.8% | 8,300 |
| 2024/10/11 | 3,955 | 3,965 | 3,830 | 3,920 | -25 | -0.6% | 12,500 |
| 2024/10/10 | 4,035 | 4,035 | 3,920 | 3,945 | -20 | -0.5% | 16,000 |
| 2024/10/09 | 4,060 | 4,060 | 3,825 | 3,965 | -25 | -0.6% | 13,600 |
| 2024/10/08 | 4,025 | 4,055 | 3,935 | 3,990 | -95 | -2.3% | 7,400 |
| 2024/10/07 | 4,135 | 4,180 | 4,045 | 4,085 | -15 | -0.4% | 8,300 |
| 2024/10/04 | 4,095 | 4,130 | 4,095 | 4,100 | +15 | +0.4% | 2,200 |
| 2024/10/03 | 4,060 | 4,125 | 4,060 | 4,085 | +75 | +1.9% | 2,900 |
| 2024/10/02 | 3,995 | 4,095 | 3,995 | 4,010 | -125 | -3% | 5,200 |
| 2024/10/01 | 4,090 | 4,135 | 4,030 | 4,135 | +45 | +1.1% | 2,900 |
| 2024/09/30 | 4,090 | 4,090 | 3,950 | 4,090 | +40 | +1% | 2,000 |
| 2024/09/27 | 4,125 | 4,160 | 4,040 | 4,050 | -85 | -2.1% | 5,300 |
| 2024/09/26 | 4,020 | 4,135 | 4,020 | 4,135 | +115 | +2.9% | 4,000 |
| 2024/09/25 | 4,020 | 4,045 | 3,985 | 4,020 | -70 | -1.7% | 3,800 |
| 2024/09/24 | 4,100 | 4,110 | 4,020 | 4,090 | -55 | -1.3% | 6,200 |
| 2024/09/20 | 4,105 | 4,195 | 4,080 | 4,145 | +35 | +0.9% | 6,500 |
| 2024/09/19 | 4,145 | 4,195 | 4,060 | 4,110 | +5 | +0.1% | 5,000 |
| 2024/09/18 | 4,040 | 4,135 | 4,030 | 4,105 | +110 | +2.8% | 9,000 |
| 2024/09/17 | 4,050 | 4,070 | 3,915 | 3,995 | -50 | -1.2% | 8,700 |
| 2024/09/13 | 3,985 | 4,115 | 3,985 | 4,045 | +50 | +1.3% | 7,400 |
| 2024/09/12 | 3,840 | 4,115 | 3,840 | 3,995 | +160 | +4.2% | 19,700 |
| 2024/09/11 | 3,835 | 3,910 | 3,835 | 3,835 | +10 | +0.3% | 12,500 |
| 2024/09/10 | 4,285 | 4,285 | 3,780 | 3,825 | -400 | -9.5% | 36,400 |
| 2024/09/09 | 3,990 | 4,285 | 3,990 | 4,225 | +195 | +4.8% | 16,000 |
151～
200
件表示中 / 3735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 | 312,000円 | +2.6% | +55.2% | 4.86% | 14.62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 | 294,600円 | +21.3% | +122.1% | 2.72% | 10.31倍 | 0.83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 | 164,000円 | +7.6% | +5.2% | 1.46% | 17.39倍 | 2.35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 | 17,200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 | 56,800円 | +18.1% | - | 0.00% | 230.90倍 | 3.96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
