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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,655 | 1,660 | 1,645 | 1,659 | +29 | +1.8% | 4,800 |
| 2022/10/20 | 1,580 | 1,630 | 1,580 | 1,630 | +40 | +2.5% | 3,100 |
| 2022/10/19 | 1,588 | 1,590 | 1,580 | 1,590 | +2 | +0.1% | 5,200 |
| 2022/10/18 | 1,569 | 1,588 | 1,561 | 1,588 | +19 | +1.2% | 4,400 |
| 2022/10/17 | 1,543 | 1,569 | 1,543 | 1,569 | +19 | +1.2% | 900 |
| 2022/10/14 | 1,560 | 1,566 | 1,545 | 1,550 | +2 | +0.1% | 3,800 |
| 2022/10/13 | 1,542 | 1,550 | 1,540 | 1,548 | -2 | -0.1% | 2,300 |
| 2022/10/12 | 1,538 | 1,551 | 1,538 | 1,550 | +10 | +0.6% | 2,700 |
| 2022/10/11 | 1,540 | 1,551 | 1,539 | 1,540 | ±0 | ±0% | 3,000 |
| 2022/10/07 | 1,517 | 1,540 | 1,515 | 1,540 | -5 | -0.3% | 2,000 |
| 2022/10/06 | 1,548 | 1,548 | 1,540 | 1,545 | +1 | +0.1% | 1,300 |
| 2022/10/05 | 1,510 | 1,548 | 1,510 | 1,544 | +38 | +2.5% | 3,500 |
| 2022/10/04 | 1,492 | 1,550 | 1,492 | 1,506 | -4 | -0.3% | 9,500 |
| 2022/10/03 | 1,497 | 1,515 | 1,497 | 1,510 | -6 | -0.4% | 2,800 |
| 2022/09/30 | 1,524 | 1,529 | 1,504 | 1,516 | -14 | -0.9% | 1,800 |
| 2022/09/29 | 1,533 | 1,548 | 1,508 | 1,530 | +6 | +0.4% | 3,600 |
| 2022/09/28 | 1,535 | 1,535 | 1,500 | 1,524 | -11 | -0.7% | 7,200 |
| 2022/09/27 | 1,530 | 1,547 | 1,519 | 1,535 | -2 | -0.1% | 2,100 |
| 2022/09/26 | 1,559 | 1,559 | 1,519 | 1,537 | -27 | -1.7% | 5,300 |
| 2022/09/22 | 1,579 | 1,579 | 1,539 | 1,564 | -15 | -0.9% | 6,900 |
| 2022/09/21 | 1,580 | 1,580 | 1,560 | 1,579 | -1 | -0.1% | 4,100 |
| 2022/09/20 | 1,572 | 1,590 | 1,560 | 1,580 | +19 | +1.2% | 8,800 |
| 2022/09/16 | 1,569 | 1,569 | 1,536 | 1,561 | -8 | -0.5% | 3,900 |
| 2022/09/15 | 1,554 | 1,574 | 1,554 | 1,569 | +15 | +1% | 5,600 |
| 2022/09/14 | 1,527 | 1,561 | 1,520 | 1,554 | +23 | +1.5% | 4,400 |
| 2022/09/13 | 1,549 | 1,553 | 1,530 | 1,531 | -17 | -1.1% | 3,500 |
| 2022/09/12 | 1,512 | 1,560 | 1,512 | 1,548 | +36 | +2.4% | 2,700 |
| 2022/09/09 | 1,500 | 1,517 | 1,498 | 1,512 | -1 | -0.1% | 2,800 |
| 2022/09/08 | 1,504 | 1,523 | 1,485 | 1,513 | +9 | +0.6% | 4,000 |
| 2022/09/07 | 1,500 | 1,504 | 1,468 | 1,504 | - | - | 7,000 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,523 | 1,558 | 1,510 | 1,535 | +12 | +0.8% | 3,100 |
| 2022/09/02 | 1,525 | 1,525 | 1,503 | 1,523 | -11 | -0.7% | 4,400 |
| 2022/09/01 | 1,540 | 1,540 | 1,526 | 1,534 | -6 | -0.4% | 2,400 |
| 2022/08/31 | 1,546 | 1,546 | 1,525 | 1,540 | -6 | -0.4% | 2,100 |
| 2022/08/30 | 1,508 | 1,566 | 1,508 | 1,546 | +8 | +0.5% | 2,900 |
| 2022/08/29 | 1,523 | 1,538 | 1,515 | 1,538 | -17 | -1.1% | 5,000 |
| 2022/08/26 | 1,571 | 1,580 | 1,550 | 1,555 | -16 | -1% | 5,900 |
| 2022/08/25 | 1,557 | 1,580 | 1,547 | 1,571 | +22 | +1.4% | 7,900 |
| 2022/08/24 | 1,543 | 1,549 | 1,536 | 1,549 | +9 | +0.6% | 1,200 |
| 2022/08/23 | 1,536 | 1,540 | 1,527 | 1,540 | +3 | +0.2% | 2,100 |
| 2022/08/22 | 1,530 | 1,540 | 1,528 | 1,537 | +1 | +0.1% | 3,300 |
| 2022/08/19 | 1,541 | 1,550 | 1,507 | 1,536 | +10 | +0.7% | 5,300 |
| 2022/08/18 | 1,479 | 1,538 | 1,479 | 1,526 | +32 | +2.1% | 9,900 |
| 2022/08/17 | 1,491 | 1,494 | 1,482 | 1,494 | +18 | +1.2% | 20,300 |
| 2022/08/16 | 1,490 | 1,494 | 1,450 | 1,476 | -19 | -1.3% | 5,400 |
| 2022/08/15 | 1,524 | 1,524 | 1,472 | 1,495 | +5 | +0.3% | 9,600 |
| 2022/08/12 | 1,431 | 1,490 | 1,400 | 1,490 | +129 | +9.5% | 40,700 |
| 2022/08/10 | 1,404 | 1,407 | 1,361 | 1,361 | -64 | -4.5% | 8,800 |
| 2022/08/09 | 1,416 | 1,425 | 1,406 | 1,425 | +9 | +0.6% | 3,700 |
601～
650
件表示中 / 1261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 | 103,900円 | +2.3% | +3.1% | 2.98% | 8.20倍 | 1.04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 |
| ＦフォースＧ | 46,000円 | +8.3% | +52.7% | 2.17% | 9.82倍 | 3.94倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 155,500円 | +31.9% | +295.3% | 2.18% | 13.66倍 | 4.98倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＩＲＪ ＨＤ | 64,000円 | +0.6% | -16.0% | 3.13% | 19.27倍 | 2.09倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| きんえい | 400,000円 | +1.4% | -24.7% | 0.25% | 85.78倍 | 4.32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
