コーユーレンティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,291 | 2,299 | 2,276 | 2,298 | +7 | +0.3% | 4,800 |
| 2024/05/01 | 2,271 | 2,291 | 2,271 | 2,291 | +19 | +0.8% | 6,100 |
| 2024/04/30 | 2,281 | 2,281 | 2,259 | 2,272 | -8 | -0.4% | 2,700 |
| 2024/04/26 | 2,292 | 2,293 | 2,277 | 2,280 | -12 | -0.5% | 1,400 |
| 2024/04/25 | 2,290 | 2,292 | 2,281 | 2,292 | +4 | +0.2% | 5,900 |
| 2024/04/24 | 2,276 | 2,288 | 2,264 | 2,288 | +12 | +0.5% | 7,100 |
| 2024/04/23 | 2,250 | 2,277 | 2,250 | 2,276 | +6 | +0.3% | 7,700 |
| 2024/04/22 | 2,270 | 2,273 | 2,261 | 2,270 | ±0 | ±0% | 2,300 |
| 2024/04/19 | 2,300 | 2,300 | 2,212 | 2,270 | -24 | -1% | 11,000 |
| 2024/04/18 | 2,280 | 2,298 | 2,271 | 2,294 | +3 | +0.1% | 3,600 |
| 2024/04/17 | 2,294 | 2,304 | 2,265 | 2,291 | -17 | -0.7% | 5,100 |
| 2024/04/16 | 2,302 | 2,323 | 2,280 | 2,308 | -12 | -0.5% | 9,900 |
| 2024/04/15 | 2,300 | 2,320 | 2,299 | 2,320 | +8 | +0.3% | 6,600 |
| 2024/04/12 | 2,300 | 2,325 | 2,290 | 2,312 | +18 | +0.8% | 5,600 |
| 2024/04/11 | 2,274 | 2,310 | 2,274 | 2,294 | -1 | ±0% | 7,500 |
| 2024/04/10 | 2,270 | 2,309 | 2,269 | 2,295 | +25 | +1.1% | 17,800 |
| 2024/04/09 | 2,241 | 2,270 | 2,241 | 2,270 | +30 | +1.3% | 9,200 |
| 2024/04/08 | 2,227 | 2,240 | 2,216 | 2,240 | +18 | +0.8% | 7,300 |
| 2024/04/05 | 2,205 | 2,222 | 2,191 | 2,222 | +31 | +1.4% | 5,800 |
| 2024/04/04 | 2,202 | 2,205 | 2,184 | 2,191 | -2 | -0.1% | 6,000 |
| 2024/04/03 | 2,174 | 2,206 | 2,173 | 2,193 | +19 | +0.9% | 9,100 |
| 2024/04/02 | 2,188 | 2,188 | 2,170 | 2,174 | -16 | -0.7% | 6,600 |
| 2024/04/01 | 2,236 | 2,240 | 2,176 | 2,190 | -25 | -1.1% | 12,200 |
| 2024/03/29 | 2,184 | 2,246 | 2,172 | 2,215 | +112 | +5.3% | 24,600 |
| 2024/03/28 | 2,091 | 2,114 | 2,090 | 2,103 | +6 | +0.3% | 3,600 |
| 2024/03/27 | 2,108 | 2,112 | 2,091 | 2,097 | -8 | -0.4% | 4,000 |
| 2024/03/26 | 2,091 | 2,110 | 2,071 | 2,105 | +5 | +0.2% | 7,000 |
| 2024/03/25 | 2,118 | 2,118 | 2,096 | 2,100 | -15 | -0.7% | 5,800 |
| 2024/03/22 | 2,115 | 2,115 | 2,081 | 2,115 | -1 | ±0% | 3,000 |
| 2024/03/21 | 2,085 | 2,116 | 2,050 | 2,116 | +51 | +2.5% | 21,300 |
| 2024/03/19 | 2,007 | 2,070 | 2,006 | 2,065 | +49 | +2.4% | 25,300 |
| 2024/03/18 | 1,991 | 2,017 | 1,982 | 2,016 | +28 | +1.4% | 11,300 |
| 2024/03/15 | 1,983 | 1,988 | 1,972 | 1,988 | +10 | +0.5% | 3,000 |
| 2024/03/14 | 1,972 | 1,987 | 1,972 | 1,978 | -2 | -0.1% | 1,100 |
| 2024/03/13 | 1,988 | 1,990 | 1,980 | 1,980 | -8 | -0.4% | 700 |
| 2024/03/12 | 1,957 | 1,988 | 1,957 | 1,988 | +31 | +1.6% | 5,500 |
| 2024/03/11 | 1,978 | 1,998 | 1,953 | 1,957 | -23 | -1.2% | 8,500 |
| 2024/03/08 | 1,983 | 1,984 | 1,970 | 1,980 | -4 | -0.2% | 5,300 |
| 2024/03/07 | 1,983 | 1,999 | 1,983 | 1,984 | -6 | -0.3% | 1,900 |
| 2024/03/06 | 1,983 | 1,998 | 1,980 | 1,990 | +8 | +0.4% | 6,600 |
| 2024/03/05 | 2,013 | 2,013 | 1,981 | 1,982 | -27 | -1.3% | 3,800 |
| 2024/03/04 | 1,995 | 2,014 | 1,986 | 2,009 | +9 | +0.5% | 5,300 |
| 2024/03/01 | 2,013 | 2,013 | 2,000 | 2,000 | -19 | -0.9% | 1,000 |
| 2024/02/29 | 2,005 | 2,019 | 2,005 | 2,019 | +15 | +0.7% | 2,200 |
| 2024/02/28 | 1,995 | 2,004 | 1,995 | 2,004 | +9 | +0.5% | 200 |
| 2024/02/27 | 2,000 | 2,000 | 1,988 | 1,995 | -5 | -0.3% | 2,900 |
| 2024/02/26 | 1,982 | 2,021 | 1,982 | 2,000 | -7 | -0.3% | 4,800 |
| 2024/02/22 | 2,031 | 2,031 | 2,006 | 2,007 | -18 | -0.9% | 3,700 |
| 2024/02/21 | 2,016 | 2,030 | 2,015 | 2,025 | +8 | +0.4% | 4,400 |
| 2024/02/20 | 2,011 | 2,017 | 2,001 | 2,017 | +15 | +0.7% | 4,100 |
1～
50
件表示中 / 1036件
類似銘柄と比較する
現在ご覧いただいている「レンティア」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 |
|---|---|---|---|---|---|---|---|---|
| レンティア | 229,800円 | +0.1% | +4.9% | 2.61% | 7.62倍 | 1.30倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| ギグワークス | 57,300円 | -7.7% | +80.2% | 0.87% | 133.26倍 | 3.79倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| ポピンズ | 123,700円 | +7.0% | +4.5% | 3.23% | 13.67倍 | 1.48倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| ＣＤＳ | 180,500円 | +2.9% | -2.2% | 3.77% | 12.74倍 | 1.48倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| ＩＮＴＬＯＯＰ | 268,000円 | +17.8% | +3.9% | 0.00% | 15.28倍 | 3.00倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
