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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,054 | 1,058 | 1,042 | 1,057 | +4 | +0.4% | 8,600 |
| 2025/03/31 | 1,055 | 1,055 | 1,050 | 1,053 | -1 | -0.1% | 5,500 |
| 2025/03/28 | 1,041 | 1,054 | 1,041 | 1,054 | +8 | +0.8% | 4,500 |
| 2025/03/27 | 1,052 | 1,053 | 1,045 | 1,046 | -6 | -0.6% | 8,800 |
| 2025/03/26 | 1,044 | 1,052 | 1,044 | 1,052 | +3 | +0.3% | 2,400 |
| 2025/03/25 | 1,055 | 1,055 | 1,041 | 1,049 | ±0 | ±0% | 5,900 |
| 2025/03/24 | 1,050 | 1,051 | 1,044 | 1,049 | +1 | +0.1% | 10,400 |
| 2025/03/21 | 1,042 | 1,048 | 1,035 | 1,048 | +16 | +1.6% | 4,200 |
| 2025/03/19 | 1,035 | 1,045 | 1,031 | 1,032 | -8 | -0.8% | 3,300 |
| 2025/03/18 | 1,035 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 2,700 |
| 2025/03/17 | 1,030 | 1,035 | 1,030 | 1,035 | +3 | +0.3% | 3,600 |
| 2025/03/14 | 1,020 | 1,032 | 1,020 | 1,032 | +8 | +0.8% | 1,000 |
| 2025/03/13 | 1,020 | 1,031 | 1,019 | 1,024 | +5 | +0.5% | 1,700 |
| 2025/03/12 | 1,020 | 1,033 | 1,019 | 1,019 | -1 | -0.1% | 1,900 |
| 2025/03/11 | 1,018 | 1,038 | 1,018 | 1,020 | ±0 | ±0% | 10,600 |
| 2025/03/10 | 1,022 | 1,030 | 1,020 | 1,020 | +6 | +0.6% | 6,000 |
| 2025/03/07 | 1,025 | 1,033 | 1,013 | 1,014 | -11 | -1.1% | 7,900 |
| 2025/03/06 | 1,025 | 1,033 | 1,021 | 1,025 | ±0 | ±0% | 4,800 |
| 2025/03/05 | 1,034 | 1,044 | 1,025 | 1,025 | -9 | -0.9% | 3,100 |
| 2025/03/04 | 1,037 | 1,046 | 1,031 | 1,034 | -10 | -1% | 3,200 |
| 2025/03/03 | 1,036 | 1,047 | 1,035 | 1,044 | +11 | +1.1% | 9,100 |
| 2025/02/28 | 1,035 | 1,041 | 1,033 | 1,033 | -3 | -0.3% | 4,500 |
| 2025/02/27 | 1,028 | 1,036 | 1,028 | 1,036 | +8 | +0.8% | 1,000 |
| 2025/02/26 | 1,030 | 1,038 | 1,028 | 1,028 | -2 | -0.2% | 5,100 |
| 2025/02/25 | 1,044 | 1,044 | 1,030 | 1,030 | -11 | -1.1% | 8,400 |
| 2025/02/21 | 1,030 | 1,043 | 1,020 | 1,041 | +1 | +0.1% | 10,500 |
| 2025/02/20 | 1,027 | 1,043 | 1,020 | 1,040 | -8 | -0.8% | 26,400 |
| 2025/02/19 | 1,035 | 1,049 | 1,030 | 1,048 | +6 | +0.6% | 9,100 |
| 2025/02/18 | 1,055 | 1,076 | 1,036 | 1,042 | -13 | -1.2% | 5,700 |
| 2025/02/17 | 1,077 | 1,078 | 1,055 | 1,055 | +8 | +0.8% | 34,800 |
| 2025/02/14 | 1,049 | 1,063 | 1,035 | 1,047 | +17 | +1.7% | 5,900 |
| 2025/02/13 | 1,047 | 1,060 | 1,030 | 1,030 | -13 | -1.2% | 13,100 |
| 2025/02/12 | 1,031 | 1,046 | 1,027 | 1,043 | +18 | +1.8% | 3,900 |
| 2025/02/10 | 1,046 | 1,046 | 1,025 | 1,025 | -3 | -0.3% | 2,400 |
| 2025/02/07 | 1,035 | 1,039 | 1,028 | 1,028 | -7 | -0.7% | 6,100 |
| 2025/02/06 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 1,700 |
| 2025/02/05 | 1,041 | 1,041 | 1,035 | 1,035 | -6 | -0.6% | 400 |
| 2025/02/04 | 1,032 | 1,048 | 1,030 | 1,041 | +9 | +0.9% | 3,800 |
| 2025/02/03 | 1,039 | 1,039 | 1,032 | 1,032 | +1 | +0.1% | 1,800 |
| 2025/01/31 | 1,035 | 1,035 | 1,030 | 1,031 | -4 | -0.4% | 2,500 |
| 2025/01/30 | 1,049 | 1,049 | 1,008 | 1,035 | -14 | -1.3% | 9,200 |
| 2025/01/29 | 1,049 | 1,050 | 1,032 | 1,049 | ±0 | ±0% | 2,900 |
| 2025/01/28 | 1,030 | 1,050 | 1,030 | 1,049 | +20 | +1.9% | 2,600 |
| 2025/01/27 | 1,063 | 1,063 | 1,020 | 1,029 | -28 | -2.6% | 49,200 |
| 2025/01/24 | 1,068 | 1,069 | 1,057 | 1,057 | -6 | -0.6% | 3,900 |
| 2025/01/23 | 1,057 | 1,064 | 1,057 | 1,063 | +6 | +0.6% | 1,700 |
| 2025/01/22 | 1,050 | 1,057 | 1,050 | 1,057 | +15 | +1.4% | 2,300 |
| 2025/01/21 | 1,041 | 1,042 | 1,035 | 1,042 | +11 | +1.1% | 7,200 |
| 2025/01/20 | 1,036 | 1,039 | 1,020 | 1,031 | -11 | -1.1% | 7,900 |
| 2025/01/17 | 1,046 | 1,046 | 1,020 | 1,042 | -4 | -0.4% | 5,000 |
1～
50
件表示中 / 1258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 | 105,700円 | +2.3% | +3.1% | 2.93% | 8.34倍 | 1.06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％以上 |
| 明豊ファシリ | 91,400円 | +6.9% | +12.1% | 4.54% | 12.23倍 | 2.06倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ポピンズ | 115,600円 | +4.1% | +6.6% | 3.46% | 11.27倍 | 1.33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 |
| サニックスＨＤ | 23,800円 | -2.0% | -58.5% | 0.00% | 10.41倍 | 1.26倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| アドウェイズ | 27,600円 | -7.8% | -66.2% | 2.30% | 541.18倍 | 0.80倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
