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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,378 | 2,395 | 2,361 | 2,367 | -11 | -0.5% | 13,600 |
| 2024/06/25 | 2,398 | 2,398 | 2,335 | 2,378 | +44 | +1.9% | 5,100 |
| 2024/06/24 | 2,302 | 2,408 | 2,302 | 2,334 | +40 | +1.7% | 45,800 |
| 2024/06/21 | 2,275 | 2,299 | 2,275 | 2,294 | +33 | +1.5% | 5,600 |
| 2024/06/20 | 2,251 | 2,276 | 2,251 | 2,261 | +7 | +0.3% | 3,900 |
| 2024/06/19 | 2,247 | 2,271 | 2,247 | 2,254 | +8 | +0.4% | 2,200 |
| 2024/06/18 | 2,253 | 2,270 | 2,246 | 2,246 | -6 | -0.3% | 2,800 |
| 2024/06/17 | 2,276 | 2,276 | 2,244 | 2,252 | -27 | -1.2% | 3,100 |
| 2024/06/14 | 2,286 | 2,287 | 2,250 | 2,279 | +2 | +0.1% | 4,600 |
| 2024/06/13 | 2,266 | 2,278 | 2,262 | 2,277 | +17 | +0.8% | 1,100 |
| 2024/06/12 | 2,261 | 2,277 | 2,258 | 2,260 | -8 | -0.4% | 2,700 |
| 2024/06/11 | 2,275 | 2,286 | 2,268 | 2,268 | -8 | -0.4% | 3,900 |
| 2024/06/10 | 2,299 | 2,299 | 2,276 | 2,276 | -22 | -1% | 2,400 |
| 2024/06/07 | 2,288 | 2,298 | 2,276 | 2,298 | +11 | +0.5% | 3,200 |
| 2024/06/06 | 2,304 | 2,304 | 2,276 | 2,287 | +4 | +0.2% | 3,200 |
| 2024/06/05 | 2,300 | 2,300 | 2,281 | 2,283 | -13 | -0.6% | 8,500 |
| 2024/06/04 | 2,283 | 2,300 | 2,280 | 2,296 | -5 | -0.2% | 2,500 |
| 2024/06/03 | 2,290 | 2,303 | 2,290 | 2,301 | +1 | ±0% | 3,100 |
| 2024/05/31 | 2,307 | 2,325 | 2,281 | 2,300 | -7 | -0.3% | 6,000 |
| 2024/05/30 | 2,287 | 2,307 | 2,287 | 2,307 | -13 | -0.6% | 1,800 |
| 2024/05/29 | 2,324 | 2,325 | 2,310 | 2,320 | -3 | -0.1% | 3,300 |
| 2024/05/28 | 2,319 | 2,323 | 2,300 | 2,323 | +23 | +1% | 2,100 |
| 2024/05/27 | 2,302 | 2,318 | 2,300 | 2,300 | -15 | -0.6% | 1,200 |
| 2024/05/24 | 2,326 | 2,332 | 2,315 | 2,315 | -4 | -0.2% | 7,300 |
| 2024/05/23 | 2,325 | 2,327 | 2,290 | 2,319 | -3 | -0.1% | 3,200 |
| 2024/05/22 | 2,269 | 2,323 | 2,269 | 2,322 | +46 | +2% | 9,800 |
| 2024/05/21 | 2,285 | 2,295 | 2,270 | 2,276 | -6 | -0.3% | 4,300 |
| 2024/05/20 | 2,265 | 2,300 | 2,265 | 2,282 | -1 | ±0% | 6,200 |
| 2024/05/17 | 2,270 | 2,297 | 2,270 | 2,283 | +1 | ±0% | 6,900 |
| 2024/05/16 | 2,288 | 2,291 | 2,259 | 2,282 | -10 | -0.4% | 10,800 |
| 2024/05/15 | 2,275 | 2,292 | 2,271 | 2,292 | +16 | +0.7% | 4,500 |
| 2024/05/14 | 2,280 | 2,303 | 2,259 | 2,276 | -31 | -1.3% | 8,300 |
| 2024/05/13 | 2,307 | 2,308 | 2,300 | 2,307 | ±0 | ±0% | 1,100 |
| 2024/05/10 | 2,308 | 2,308 | 2,302 | 2,307 | +1 | ±0% | 1,400 |
| 2024/05/09 | 2,315 | 2,315 | 2,306 | 2,306 | -6 | -0.3% | 8,200 |
| 2024/05/08 | 2,307 | 2,315 | 2,289 | 2,312 | +2 | +0.1% | 2,800 |
| 2024/05/07 | 2,299 | 2,319 | 2,299 | 2,310 | +12 | +0.5% | 6,700 |
| 2024/05/02 | 2,291 | 2,299 | 2,276 | 2,298 | +7 | +0.3% | 4,800 |
| 2024/05/01 | 2,271 | 2,291 | 2,271 | 2,291 | +19 | +0.8% | 6,100 |
| 2024/04/30 | 2,281 | 2,281 | 2,259 | 2,272 | -8 | -0.4% | 2,700 |
| 2024/04/26 | 2,292 | 2,293 | 2,277 | 2,280 | -12 | -0.5% | 1,400 |
| 2024/04/25 | 2,290 | 2,292 | 2,281 | 2,292 | +4 | +0.2% | 5,900 |
| 2024/04/24 | 2,276 | 2,288 | 2,264 | 2,288 | +12 | +0.5% | 7,100 |
| 2024/04/23 | 2,250 | 2,277 | 2,250 | 2,276 | +6 | +0.3% | 7,700 |
| 2024/04/22 | 2,270 | 2,273 | 2,261 | 2,270 | ±0 | ±0% | 2,300 |
| 2024/04/19 | 2,300 | 2,300 | 2,212 | 2,270 | -24 | -1% | 11,000 |
| 2024/04/18 | 2,280 | 2,298 | 2,271 | 2,294 | +3 | +0.1% | 3,600 |
| 2024/04/17 | 2,294 | 2,304 | 2,265 | 2,291 | -17 | -0.7% | 5,100 |
| 2024/04/16 | 2,302 | 2,323 | 2,280 | 2,308 | -12 | -0.5% | 9,900 |
| 2024/04/15 | 2,300 | 2,320 | 2,299 | 2,320 | +8 | +0.3% | 6,600 |
101～
150
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
