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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,105 | 2,126 | 2,091 | 2,100 | -5 | -0.2% | 1,300 |
| 2024/09/05 | 2,105 | 2,105 | 2,105 | 2,105 | -35 | -1.6% | 100 |
| 2024/09/04 | 2,140 | 2,154 | 2,089 | 2,140 | -15 | -0.7% | 2,600 |
| 2024/09/03 | 2,127 | 2,155 | 2,124 | 2,155 | +31 | +1.5% | 7,500 |
| 2024/09/02 | 2,106 | 2,124 | 2,106 | 2,124 | +19 | +0.9% | 1,700 |
| 2024/08/30 | 2,100 | 2,105 | 2,100 | 2,105 | +5 | +0.2% | 300 |
| 2024/08/29 | 2,088 | 2,100 | 2,088 | 2,100 | +10 | +0.5% | 800 |
| 2024/08/28 | 2,119 | 2,119 | 2,088 | 2,090 | -29 | -1.4% | 800 |
| 2024/08/27 | 2,086 | 2,124 | 2,086 | 2,119 | +34 | +1.6% | 3,200 |
| 2024/08/26 | 2,081 | 2,085 | 2,079 | 2,085 | +4 | +0.2% | 2,500 |
| 2024/08/23 | 2,122 | 2,122 | 2,072 | 2,081 | ±0 | ±0% | 2,400 |
| 2024/08/22 | 2,091 | 2,097 | 2,059 | 2,081 | -23 | -1.1% | 1,300 |
| 2024/08/21 | 2,084 | 2,104 | 2,080 | 2,104 | -30 | -1.4% | 1,200 |
| 2024/08/20 | 2,128 | 2,134 | 2,088 | 2,134 | +4 | +0.2% | 500 |
| 2024/08/19 | 2,131 | 2,131 | 2,072 | 2,130 | +42 | +2% | 4,400 |
| 2024/08/16 | 2,134 | 2,139 | 2,087 | 2,088 | +4 | +0.2% | 1,500 |
| 2024/08/15 | 2,032 | 2,098 | 2,008 | 2,084 | +52 | +2.6% | 6,700 |
| 2024/08/14 | 2,043 | 2,074 | 2,032 | 2,032 | -8 | -0.4% | 1,600 |
| 2024/08/13 | 2,046 | 2,060 | 2,010 | 2,040 | -85 | -4% | 27,700 |
| 2024/08/09 | 2,106 | 2,184 | 2,106 | 2,125 | +40 | +1.9% | 3,300 |
| 2024/08/08 | 2,069 | 2,085 | 2,054 | 2,085 | +25 | +1.2% | 1,600 |
| 2024/08/07 | 2,013 | 2,219 | 1,963 | 2,060 | +47 | +2.3% | 8,100 |
| 2024/08/06 | 1,907 | 2,013 | 1,901 | 2,013 | +143 | +7.6% | 12,400 |
| 2024/08/05 | 2,060 | 2,130 | 1,865 | 1,870 | -299 | -13.8% | 17,500 |
| 2024/08/02 | 2,199 | 2,199 | 2,050 | 2,169 | -51 | -2.3% | 9,400 |
| 2024/08/01 | 2,259 | 2,259 | 2,217 | 2,220 | -39 | -1.7% | 1,400 |
| 2024/07/31 | 2,232 | 2,260 | 2,222 | 2,259 | +31 | +1.4% | 2,000 |
| 2024/07/30 | 2,223 | 2,256 | 2,223 | 2,228 | -7 | -0.3% | 700 |
| 2024/07/29 | 2,257 | 2,257 | 2,235 | 2,235 | +5 | +0.2% | 400 |
| 2024/07/26 | 2,230 | 2,258 | 2,230 | 2,230 | -11 | -0.5% | 600 |
| 2024/07/25 | 2,265 | 2,265 | 2,215 | 2,241 | -9 | -0.4% | 5,400 |
| 2024/07/24 | 2,235 | 2,250 | 2,215 | 2,250 | +19 | +0.9% | 2,100 |
| 2024/07/23 | 2,220 | 2,265 | 2,220 | 2,231 | +9 | +0.4% | 2,000 |
| 2024/07/22 | 2,241 | 2,246 | 2,222 | 2,222 | -21 | -0.9% | 4,600 |
| 2024/07/19 | 2,258 | 2,259 | 2,243 | 2,243 | -15 | -0.7% | 600 |
| 2024/07/18 | 2,255 | 2,263 | 2,244 | 2,258 | -4 | -0.2% | 3,300 |
| 2024/07/17 | 2,286 | 2,289 | 2,261 | 2,262 | ±0 | ±0% | 2,000 |
| 2024/07/16 | 2,269 | 2,271 | 2,262 | 2,262 | -9 | -0.4% | 1,300 |
| 2024/07/12 | 2,271 | 2,283 | 2,271 | 2,271 | -1 | ±0% | 300 |
| 2024/07/11 | 2,272 | 2,272 | 2,272 | 2,272 | +2 | +0.1% | 200 |
| 2024/07/10 | 2,281 | 2,286 | 2,264 | 2,270 | -17 | -0.7% | 2,500 |
| 2024/07/09 | 2,300 | 2,319 | 2,287 | 2,287 | -30 | -1.3% | 2,900 |
| 2024/07/08 | 2,310 | 2,339 | 2,291 | 2,317 | +8 | +0.3% | 2,700 |
| 2024/07/05 | 2,312 | 2,312 | 2,299 | 2,309 | +47 | +2.1% | 2,300 |
| 2024/07/04 | 2,262 | 2,287 | 2,262 | 2,262 | -13 | -0.6% | 1,100 |
| 2024/07/03 | 2,264 | 2,275 | 2,263 | 2,275 | +10 | +0.4% | 3,200 |
| 2024/07/02 | 2,264 | 2,284 | 2,263 | 2,265 | -24 | -1% | 2,200 |
| 2024/07/01 | 2,283 | 2,289 | 2,271 | 2,289 | +6 | +0.3% | 800 |
| 2024/06/28 | 2,283 | 2,302 | 2,267 | 2,283 | ±0 | ±0% | 3,300 |
| 2024/06/27 | 2,317 | 2,360 | 2,260 | 2,283 | -84 | -3.5% | 12,400 |
51～
100
件表示中 / 1173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 | 212,000円 | +0.1% | -25.3% | 2.83% | 9.36倍 | 1.16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 |
| 日エコシステム | 407,000円 | +26.0% | +6.3% | 1.30% | 22.03倍 | 2.18倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 日ホスピス | 143,000円 | +31.7% | +36.2% | 1.05% | 13.37倍 | 3.91倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＹＣＰ | 55,400円 | - | - | - | - | - |
|
- |
| Ｔ＆Ｇニーズ | 79,500円 | -0.0% | +3.9% | 2.52% | 5.80倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
