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 |
---|---|---|---|---|---|---|---|
2023/04/03 | 1,554 | 1,560 | 1,540 | 1,555 | +1 | +0.1% | 3,300 |
2023/03/31 | 1,555 | 1,563 | 1,550 | 1,554 | +7 | +0.5% | 1,700 |
2023/03/30 | 1,541 | 1,547 | 1,537 | 1,547 | +18 | +1.2% | 2,200 |
2023/03/29 | 1,510 | 1,529 | 1,510 | 1,529 | ±0 | ±0% | 1,100 |
2023/03/28 | 1,545 | 1,553 | 1,507 | 1,529 | +1 | +0.1% | 3,200 |
2023/03/27 | 1,570 | 1,570 | 1,525 | 1,528 | -27 | -1.7% | 4,600 |
2023/03/24 | 1,548 | 1,555 | 1,530 | 1,555 | +30 | +2% | 4,300 |
2023/03/23 | 1,499 | 1,525 | 1,499 | 1,525 | +25 | +1.7% | 4,800 |
2023/03/22 | 1,509 | 1,511 | 1,500 | 1,500 | +10 | +0.7% | 1,300 |
2023/03/20 | 1,501 | 1,501 | 1,490 | 1,490 | -12 | -0.8% | 4,300 |
2023/03/17 | 1,500 | 1,519 | 1,500 | 1,502 | +12 | +0.8% | 1,500 |
2023/03/16 | 1,502 | 1,513 | 1,489 | 1,490 | -33 | -2.2% | 6,700 |
2023/03/15 | 1,520 | 1,532 | 1,520 | 1,523 | +9 | +0.6% | 800 |
2023/03/14 | 1,528 | 1,533 | 1,512 | 1,514 | -22 | -1.4% | 3,900 |
2023/03/13 | 1,562 | 1,564 | 1,529 | 1,536 | -26 | -1.7% | 8,200 |
2023/03/10 | 1,581 | 1,581 | 1,558 | 1,562 | -20 | -1.3% | 1,100 |
2023/03/09 | 1,550 | 1,598 | 1,550 | 1,582 | +39 | +2.5% | 12,400 |
2023/03/08 | 1,530 | 1,547 | 1,530 | 1,543 | +16 | +1% | 2,500 |
2023/03/07 | 1,548 | 1,548 | 1,516 | 1,527 | +13 | +0.9% | 8,400 |
2023/03/06 | 1,514 | 1,514 | 1,507 | 1,514 | +9 | +0.6% | 3,300 |
2023/03/03 | 1,511 | 1,514 | 1,505 | 1,505 | -6 | -0.4% | 2,900 |
2023/03/02 | 1,518 | 1,518 | 1,510 | 1,511 | +3 | +0.2% | 1,600 |
2023/03/01 | 1,504 | 1,510 | 1,503 | 1,508 | +5 | +0.3% | 900 |
2023/02/28 | 1,515 | 1,515 | 1,503 | 1,503 | -12 | -0.8% | 3,500 |
2023/02/27 | 1,504 | 1,517 | 1,504 | 1,515 | +6 | +0.4% | 2,200 |
2023/02/24 | 1,515 | 1,515 | 1,502 | 1,509 | +2 | +0.1% | 5,000 |
2023/02/22 | 1,504 | 1,507 | 1,499 | 1,507 | -3 | -0.2% | 2,800 |
2023/02/21 | 1,498 | 1,510 | 1,498 | 1,510 | +7 | +0.5% | 3,900 |
2023/02/20 | 1,504 | 1,504 | 1,500 | 1,503 | -1 | -0.1% | 1,300 |
2023/02/17 | 1,500 | 1,508 | 1,498 | 1,504 | +5 | +0.3% | 1,700 |
2023/02/16 | 1,495 | 1,504 | 1,487 | 1,499 | +4 | +0.3% | 4,100 |
2023/02/15 | 1,514 | 1,514 | 1,495 | 1,495 | -14 | -0.9% | 3,900 |
2023/02/14 | 1,523 | 1,523 | 1,488 | 1,509 | -1 | -0.1% | 10,100 |
2023/02/13 | 1,500 | 1,515 | 1,500 | 1,510 | +9 | +0.6% | 6,200 |
2023/02/10 | 1,522 | 1,528 | 1,500 | 1,501 | -16 | -1.1% | 9,300 |
2023/02/09 | 1,513 | 1,519 | 1,513 | 1,517 | +4 | +0.3% | 4,900 |
2023/02/08 | 1,510 | 1,517 | 1,509 | 1,513 | -1 | -0.1% | 1,700 |
2023/02/07 | 1,513 | 1,516 | 1,508 | 1,514 | +4 | +0.3% | 3,600 |
2023/02/06 | 1,514 | 1,516 | 1,501 | 1,510 | +4 | +0.3% | 7,700 |
2023/02/03 | 1,505 | 1,512 | 1,500 | 1,506 | +6 | +0.4% | 3,900 |
2023/02/02 | 1,490 | 1,500 | 1,481 | 1,500 | ±0 | ±0% | 5,400 |
2023/02/01 | 1,500 | 1,502 | 1,500 | 1,500 | -2 | -0.1% | 2,200 |
2023/01/31 | 1,489 | 1,502 | 1,489 | 1,502 | +8 | +0.5% | 4,300 |
2023/01/30 | 1,514 | 1,514 | 1,487 | 1,494 | -8 | -0.5% | 6,500 |
2023/01/27 | 1,507 | 1,508 | 1,488 | 1,502 | -6 | -0.4% | 7,100 |
2023/01/26 | 1,491 | 1,508 | 1,488 | 1,508 | +17 | +1.1% | 8,100 |
2023/01/25 | 1,492 | 1,495 | 1,483 | 1,491 | +11 | +0.7% | 6,900 |
2023/01/24 | 1,487 | 1,487 | 1,480 | 1,480 | -7 | -0.5% | 4,300 |
2023/01/23 | 1,482 | 1,487 | 1,478 | 1,487 | +5 | +0.3% | 6,800 |
2023/01/20 | 1,473 | 1,487 | 1,467 | 1,482 | +8 | +0.5% | 8,100 |
501~
550
件表示中 / 1270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 | 104,200円 | +2.3% | +3.1% | 2.98% | 8.22倍 | 1.05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 |
プログレス | 149,400円 | +13.1% | +77.3% | 0.00% | 11.07倍 | 3.18倍 |
|
- |
FCE | 52,800円 | +14.9% | +29.6% | 1.33% | 18.42倍 | 3.44倍 |
|
業務改善用RPAソフトでDX支援。人材育成プラットフォームも重点展開。配当性向25%目安 |
ラストワンマイル | 347,000円 | +18.9% | +21.8% | 0.58% | 15.43倍 | 2.68倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。AIツール活用の高効率DX営業に強み |
きんえい | 404,000円 | +1.4% | -24.7% | 0.25% | 86.64倍 | 4.37倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム