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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 2,168 | 2,170 | 2,105 | 2,105 | -24 | -1.1% | 3,200 |
| 2024/10/24 | 2,118 | 2,129 | 2,118 | 2,129 | -18 | -0.8% | 700 |
| 2024/10/23 | 2,125 | 2,147 | 2,115 | 2,147 | +32 | +1.5% | 900 |
| 2024/10/22 | 2,161 | 2,161 | 2,115 | 2,115 | -22 | -1% | 1,400 |
| 2024/10/21 | 2,132 | 2,137 | 2,132 | 2,137 | +6 | +0.3% | 600 |
| 2024/10/18 | 2,130 | 2,131 | 2,130 | 2,131 | +1 | ±0% | 300 |
| 2024/10/17 | 2,162 | 2,162 | 2,130 | 2,130 | -32 | -1.5% | 600 |
| 2024/10/16 | 2,162 | 2,162 | 2,162 | 2,162 | -7 | -0.3% | 400 |
| 2024/10/15 | 2,150 | 2,169 | 2,150 | 2,169 | -10 | -0.5% | 2,200 |
| 2024/10/11 | 2,180 | 2,180 | 2,179 | 2,179 | -1 | ±0% | 200 |
| 2024/10/10 | 2,200 | 2,210 | 2,180 | 2,180 | -12 | -0.5% | 1,900 |
| 2024/10/09 | 2,194 | 2,195 | 2,191 | 2,192 | -3 | -0.1% | 800 |
| 2024/10/08 | 2,208 | 2,208 | 2,193 | 2,195 | -13 | -0.6% | 700 |
| 2024/10/07 | 2,207 | 2,208 | 2,201 | 2,208 | -10 | -0.5% | 1,600 |
| 2024/10/04 | 2,223 | 2,223 | 2,218 | 2,218 | -22 | -1% | 1,000 |
| 2024/10/03 | 2,240 | 2,240 | 2,220 | 2,240 | -4 | -0.2% | 1,700 |
| 2024/10/02 | 2,195 | 2,245 | 2,149 | 2,244 | +46 | +2.1% | 4,000 |
| 2024/10/01 | 2,179 | 2,198 | 2,156 | 2,198 | +19 | +0.9% | 2,300 |
| 2024/09/30 | 2,149 | 2,183 | 2,149 | 2,179 | +30 | +1.4% | 1,300 |
| 2024/09/27 | 2,121 | 2,153 | 2,120 | 2,149 | +30 | +1.4% | 1,300 |
| 2024/09/26 | 2,093 | 2,120 | 2,093 | 2,119 | +26 | +1.2% | 2,400 |
| 2024/09/25 | 2,107 | 2,119 | 2,093 | 2,093 | -7 | -0.3% | 3,200 |
| 2024/09/24 | 2,112 | 2,112 | 2,074 | 2,100 | -12 | -0.6% | 3,700 |
| 2024/09/20 | 2,117 | 2,117 | 2,108 | 2,112 | +23 | +1.1% | 2,100 |
| 2024/09/19 | 2,087 | 2,119 | 2,081 | 2,089 | +7 | +0.3% | 2,700 |
| 2024/09/18 | 2,114 | 2,114 | 2,082 | 2,082 | -18 | -0.9% | 5,800 |
| 2024/09/17 | 2,082 | 2,100 | 2,082 | 2,100 | +20 | +1% | 200 |
| 2024/09/13 | 2,107 | 2,126 | 2,080 | 2,080 | -25 | -1.2% | 3,100 |
| 2024/09/12 | 2,100 | 2,105 | 2,100 | 2,105 | +6 | +0.3% | 1,100 |
| 2024/09/11 | 2,100 | 2,100 | 2,057 | 2,099 | +19 | +0.9% | 1,500 |
| 2024/09/10 | 2,080 | 2,081 | 2,070 | 2,080 | -9 | -0.4% | 2,000 |
| 2024/09/09 | 2,087 | 2,090 | 2,080 | 2,089 | -11 | -0.5% | 1,900 |
| 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 |
201～
250
件表示中 / 1356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 | 115,200円 | +3.9% | +12.5% | 2.69% | 8.49倍 | 1.10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 |
| さくらさ | 275,900円 | +4.8% | +0.3% | 0.87% | 17.45倍 | 2.26倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| 平安レイ | 100,900円 | +3.6% | +9.5% | 3.57% | 8.85倍 | 0.56倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| アドウェイズ | 29,800円 | -7.8% | -66.2% | 2.13% | 584.31倍 | 0.88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 |
| ＣＤＳ | 177,100円 | -11.8% | -37.4% | 4.18% | 19.23倍 | 1.36倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
市場注目の銘柄
チャート関連のコラム
