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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 1,410 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 13,400 |
| 2010/12/15 | 1,420 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 10,100 |
| 2010/12/14 | 1,420 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 13,000 |
| 2010/12/13 | 1,400 | 1,410 | 1,390 | 1,410 | +20 | +1.4% | 8,100 |
| 2010/12/10 | 1,390 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 21,900 |
| 2010/12/09 | 1,400 | 1,400 | 1,380 | 1,380 | -30 | -2.1% | 11,100 |
| 2010/12/08 | 1,380 | 1,410 | 1,380 | 1,410 | +40 | +2.9% | 15,000 |
| 2010/12/07 | 1,380 | 1,390 | 1,350 | 1,370 | -10 | -0.7% | 16,200 |
| 2010/12/06 | 1,340 | 1,380 | 1,340 | 1,380 | +30 | +2.2% | 17,000 |
| 2010/12/03 | 1,350 | 1,360 | 1,340 | 1,350 | +20 | +1.5% | 10,400 |
| 2010/12/02 | 1,330 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 7,300 |
| 2010/12/01 | 1,340 | 1,340 | 1,310 | 1,330 | -10 | -0.7% | 9,300 |
| 2010/11/30 | 1,350 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 16,600 |
| 2010/11/29 | 1,330 | 1,370 | 1,330 | 1,360 | +30 | +2.3% | 15,800 |
| 2010/11/26 | 1,320 | 1,340 | 1,310 | 1,330 | +10 | +0.8% | 10,100 |
| 2010/11/25 | 1,300 | 1,340 | 1,300 | 1,320 | +20 | +1.5% | 27,400 |
| 2010/11/24 | 1,300 | 1,310 | 1,300 | 1,300 | -20 | -1.5% | 8,000 |
| 2010/11/22 | 1,320 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 10,400 |
| 2010/11/19 | 1,330 | 1,340 | 1,310 | 1,310 | -10 | -0.8% | 13,000 |
| 2010/11/18 | 1,300 | 1,320 | 1,290 | 1,320 | +20 | +1.5% | 18,600 |
| 2010/11/17 | 1,280 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 5,800 |
| 2010/11/16 | 1,330 | 1,330 | 1,290 | 1,290 | -20 | -1.5% | 8,700 |
| 2010/11/15 | 1,300 | 1,320 | 1,290 | 1,310 | +10 | +0.8% | 6,700 |
| 2010/11/12 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 7,600 |
| 2010/11/11 | 1,300 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 9,300 |
| 2010/11/10 | 1,260 | 1,330 | 1,260 | 1,310 | +40 | +3.1% | 24,200 |
| 2010/11/09 | 1,250 | 1,280 | 1,250 | 1,270 | -20 | -1.6% | 23,900 |
| 2010/11/08 | 1,250 | 1,290 | 1,240 | 1,290 | +60 | +4.9% | 26,200 |
| 2010/11/05 | 1,220 | 1,260 | 1,220 | 1,230 | +20 | +1.7% | 23,100 |
| 2010/11/04 | 1,240 | 1,260 | 1,200 | 1,210 | -10 | -0.8% | 30,400 |
| 2010/11/02 | 1,280 | 1,280 | 1,200 | 1,220 | -80 | -6.2% | 38,400 |
| 2010/11/01 | 1,320 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 7,100 |
| 2010/10/29 | 1,320 | 1,320 | 1,310 | 1,310 | -10 | -0.8% | 9,100 |
| 2010/10/28 | 1,330 | 1,350 | 1,320 | 1,320 | -20 | -1.5% | 18,900 |
| 2010/10/27 | 1,360 | 1,370 | 1,340 | 1,340 | -20 | -1.5% | 8,900 |
| 2010/10/26 | 1,360 | 1,370 | 1,350 | 1,360 | ±0 | ±0% | 14,300 |
| 2010/10/25 | 1,370 | 1,380 | 1,360 | 1,360 | -30 | -2.2% | 8,300 |
| 2010/10/22 | 1,380 | 1,390 | 1,380 | 1,390 | -10 | -0.7% | 11,800 |
| 2010/10/21 | 1,420 | 1,420 | 1,380 | 1,400 | -10 | -0.7% | 18,900 |
| 2010/10/20 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 16,700 |
| 2010/10/19 | 1,440 | 1,450 | 1,410 | 1,410 | -30 | -2.1% | 11,300 |
| 2010/10/18 | 1,430 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 5,700 |
| 2010/10/15 | 1,470 | 1,470 | 1,430 | 1,440 | -30 | -2% | 6,500 |
| 2010/10/14 | 1,440 | 1,480 | 1,440 | 1,470 | +30 | +2.1% | 15,000 |
| 2010/10/13 | 1,410 | 1,470 | 1,410 | 1,440 | +30 | +2.1% | 23,500 |
| 2010/10/12 | 1,500 | 1,500 | 1,410 | 1,410 | -90 | -6% | 26,900 |
| 2010/10/08 | 1,490 | 1,510 | 1,480 | 1,500 | +10 | +0.7% | 31,200 |
| 2010/10/07 | 1,460 | 1,490 | 1,460 | 1,490 | +20 | +1.4% | 19,600 |
| 2010/10/06 | 1,450 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 19,000 |
| 2010/10/05 | 1,460 | 1,470 | 1,360 | 1,460 | ±0 | ±0% | 41,500 |
3751～
3800
件表示中 / 3926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 | 356,000円 | +2.6% | +55.2% | 4.26% | 14.17倍 | 0.90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 |
| サイバダイン | 30,900円 | - | - | 0.00% | - | 1.04倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや米国治療サービスが主体 |
| 助川電 | 628,000円 | +6.1% | +1.1% | 0.80% | 41.58倍 | 7.08倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| 岡本硝子 | 94,900円 | +0.1% | - | 0.00% | - | 10.81倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| Ｊ・ＴＥＣ | 60,700円 | -10.0% | - | 0.00% | - | 4.52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
