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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,061 | 1,084 | 1,061 | 1,074 | -9 | -0.8% | 1,700 |
| 2025/05/19 | 1,069 | 1,083 | 1,069 | 1,083 | +14 | +1.3% | 6,700 |
| 2025/05/16 | 1,069 | 1,073 | 1,056 | 1,069 | - | - | 1,600 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,050 | 1,075 | 1,046 | 1,072 | -8 | -0.7% | 6,700 |
| 2025/05/13 | 1,049 | 1,080 | 1,045 | 1,080 | +31 | +3% | 7,100 |
| 2025/05/12 | 1,040 | 1,052 | 1,040 | 1,049 | -12 | -1.1% | 700 |
| 2025/05/09 | 1,037 | 1,071 | 1,037 | 1,061 | +20 | +1.9% | 2,700 |
| 2025/05/08 | 1,038 | 1,046 | 1,037 | 1,041 | -5 | -0.5% | 2,700 |
| 2025/05/07 | 1,046 | 1,047 | 1,044 | 1,046 | -19 | -1.8% | 3,300 |
| 2025/05/02 | 1,073 | 1,073 | 1,065 | 1,065 | -9 | -0.8% | 1,500 |
| 2025/05/01 | 1,083 | 1,083 | 1,065 | 1,074 | -11 | -1% | 1,200 |
| 2025/04/30 | 1,072 | 1,085 | 1,068 | 1,085 | +12 | +1.1% | 1,200 |
| 2025/04/28 | 1,073 | 1,100 | 1,056 | 1,073 | ±0 | ±0% | 22,900 |
| 2025/04/25 | 1,072 | 1,073 | 1,042 | 1,073 | +8 | +0.8% | 6,600 |
| 2025/04/24 | 1,054 | 1,065 | 1,034 | 1,065 | +2 | +0.2% | 2,900 |
| 2025/04/23 | 1,065 | 1,065 | 1,047 | 1,063 | +4 | +0.4% | 4,200 |
| 2025/04/22 | 1,045 | 1,059 | 1,040 | 1,059 | +9 | +0.9% | 3,300 |
| 2025/04/21 | 1,029 | 1,050 | 1,029 | 1,050 | +5 | +0.5% | 5,700 |
| 2025/04/18 | 1,020 | 1,045 | 1,020 | 1,045 | +3 | +0.3% | 1,900 |
| 2025/04/17 | 1,031 | 1,042 | 1,030 | 1,042 | -1 | -0.1% | 2,800 |
| 2025/04/16 | 1,020 | 1,044 | 1,020 | 1,043 | +25 | +2.5% | 2,800 |
| 2025/04/15 | 1,045 | 1,045 | 1,018 | 1,018 | -27 | -2.6% | 300 |
| 2025/04/14 | 1,010 | 1,045 | 1,010 | 1,045 | +8 | +0.8% | 2,800 |
| 2025/04/11 | 1,020 | 1,040 | 1,020 | 1,037 | -13 | -1.2% | 1,000 |
| 2025/04/10 | 1,049 | 1,050 | 1,017 | 1,050 | +41 | +4.1% | 7,600 |
| 2025/04/09 | 1,011 | 1,011 | 987 | 1,009 | -2 | -0.2% | 2,100 |
| 2025/04/08 | 981 | 1,021 | 981 | 1,011 | +31 | +3.2% | 7,200 |
| 2025/04/07 | 980 | 1,010 | 954 | 980 | -59 | -5.7% | 24,600 |
| 2025/04/04 | 1,051 | 1,051 | 1,015 | 1,039 | -8 | -0.8% | 17,300 |
| 2025/04/03 | 1,055 | 1,055 | 1,040 | 1,047 | -8 | -0.8% | 18,800 |
| 2025/04/02 | 1,057 | 1,058 | 1,055 | 1,055 | -2 | -0.2% | 1,200 |
| 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 |
1～
50
件表示中 / 1290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 | 107,400円 | +2.3% | +3.1% | 2.89% | 8.48倍 | 1.08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 |
| ｎｍｓ ＨＤ | 55,800円 | +3.7% | -3.0% | 3.58% | 9.74倍 | 2.03倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| Ｔ＆Ｇニーズ | 82,200円 | -25.6% | - | 5.03% | 23.99倍 | 0.66倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ブロメディア | 158,000円 | +5.6% | +53.0% | 3.16% | 13.25倍 | 2.43倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| アドウェイズ | 28,200円 | -7.8% | -66.2% | 2.25% | 552.94倍 | 0.82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
