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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 1,200 | 1,260 | 1,190 | 1,200 | +10 | +0.8% | 79,900 |
| 2011/04/27 | 1,180 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 31,200 |
| 2011/04/26 | 1,150 | 1,180 | 1,140 | 1,170 | +30 | +2.6% | 43,900 |
| 2011/04/25 | 1,120 | 1,150 | 1,120 | 1,140 | +30 | +2.7% | 25,500 |
| 2011/04/22 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 6,600 |
| 2011/04/21 | 1,130 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 8,000 |
| 2011/04/20 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 4,600 |
| 2011/04/19 | 1,130 | 1,130 | 1,110 | 1,130 | -10 | -0.9% | 8,400 |
| 2011/04/18 | 1,140 | 1,150 | 1,140 | 1,140 | +10 | +0.9% | 9,300 |
| 2011/04/15 | 1,130 | 1,160 | 1,130 | 1,130 | +10 | +0.9% | 12,800 |
| 2011/04/14 | 1,110 | 1,140 | 1,110 | 1,120 | +10 | +0.9% | 10,500 |
| 2011/04/13 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 5,900 |
| 2011/04/12 | 1,120 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 6,900 |
| 2011/04/11 | 1,110 | 1,160 | 1,110 | 1,130 | +20 | +1.8% | 25,400 |
| 2011/04/08 | 1,100 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 26,000 |
| 2011/04/07 | 1,110 | 1,130 | 1,100 | 1,120 | +10 | +0.9% | 12,700 |
| 2011/04/06 | 1,100 | 1,130 | 1,100 | 1,110 | +10 | +0.9% | 17,000 |
| 2011/04/05 | 1,150 | 1,150 | 1,090 | 1,100 | -70 | -6% | 28,000 |
| 2011/04/04 | 1,210 | 1,220 | 1,170 | 1,170 | -40 | -3.3% | 13,800 |
| 2011/04/01 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 12,300 |
| 2011/03/31 | 1,250 | 1,250 | 1,210 | 1,250 | +20 | +1.6% | 15,500 |
| 2011/03/30 | 1,180 | 1,230 | 1,180 | 1,230 | +50 | +4.2% | 15,000 |
| 2011/03/29 | 1,170 | 1,180 | 1,130 | 1,180 | ±0 | ±0% | 9,700 |
| 2011/03/28 | 1,180 | 1,190 | 1,170 | 1,180 | -10 | -0.8% | 11,200 |
| 2011/03/25 | 1,190 | 1,210 | 1,170 | 1,190 | +10 | +0.8% | 19,500 |
| 2011/03/24 | 1,220 | 1,220 | 1,180 | 1,180 | -40 | -3.3% | 20,500 |
| 2011/03/23 | 1,240 | 1,260 | 1,220 | 1,220 | +10 | +0.8% | 30,800 |
| 2011/03/22 | 1,170 | 1,210 | 1,170 | 1,210 | +90 | +8% | 26,300 |
| 2011/03/18 | 1,070 | 1,140 | 1,070 | 1,120 | +40 | +3.7% | 36,800 |
| 2011/03/17 | 950 | 1,090 | 950 | 1,080 | +80 | +8% | 30,400 |
| 2011/03/16 | 950 | 1,030 | 950 | 1,000 | +60 | +6.4% | 59,300 |
| 2011/03/15 | 1,100 | 1,120 | 780 | 940 | -240 | -20.3% | 66,000 |
| 2011/03/14 | 1,050 | 1,230 | 1,050 | 1,180 | -220 | -15.7% | 48,100 |
| 2011/03/11 | 1,420 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 46,400 |
| 2011/03/10 | 1,460 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 17,500 |
| 2011/03/09 | 1,460 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 10,000 |
| 2011/03/08 | 1,440 | 1,470 | 1,440 | 1,450 | +10 | +0.7% | 12,700 |
| 2011/03/07 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 8,800 |
| 2011/03/04 | 1,470 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 18,000 |
| 2011/03/03 | 1,450 | 1,480 | 1,440 | 1,450 | +10 | +0.7% | 24,600 |
| 2011/03/02 | 1,460 | 1,470 | 1,440 | 1,440 | -40 | -2.7% | 15,500 |
| 2011/03/01 | 1,450 | 1,490 | 1,450 | 1,480 | +40 | +2.8% | 41,800 |
| 2011/02/28 | 1,440 | 1,450 | 1,420 | 1,440 | +10 | +0.7% | 13,400 |
| 2011/02/25 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 13,100 |
| 2011/02/24 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 35,900 |
| 2011/02/23 | 1,450 | 1,470 | 1,440 | 1,440 | -10 | -0.7% | 36,100 |
| 2011/02/22 | 1,500 | 1,500 | 1,450 | 1,450 | -60 | -4% | 49,700 |
| 2011/02/21 | 1,460 | 1,510 | 1,460 | 1,510 | +60 | +4.1% | 97,100 |
| 2011/02/18 | 1,460 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 12,400 |
| 2011/02/17 | 1,450 | 1,470 | 1,440 | 1,450 | +10 | +0.7% | 32,600 |
3551～
3600
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
