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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,108 | 2,112 | 2,091 | 2,097 | -8 | -0.4% | 4,000 |
| 2024/03/26 | 2,091 | 2,110 | 2,071 | 2,105 | +5 | +0.2% | 7,000 |
| 2024/03/25 | 2,118 | 2,118 | 2,096 | 2,100 | -15 | -0.7% | 5,800 |
| 2024/03/22 | 2,115 | 2,115 | 2,081 | 2,115 | -1 | ±0% | 3,000 |
| 2024/03/21 | 2,085 | 2,116 | 2,050 | 2,116 | +51 | +2.5% | 21,300 |
| 2024/03/19 | 2,007 | 2,070 | 2,006 | 2,065 | +49 | +2.4% | 25,300 |
| 2024/03/18 | 1,991 | 2,017 | 1,982 | 2,016 | +28 | +1.4% | 11,300 |
| 2024/03/15 | 1,983 | 1,988 | 1,972 | 1,988 | +10 | +0.5% | 3,000 |
| 2024/03/14 | 1,972 | 1,987 | 1,972 | 1,978 | -2 | -0.1% | 1,100 |
| 2024/03/13 | 1,988 | 1,990 | 1,980 | 1,980 | -8 | -0.4% | 700 |
| 2024/03/12 | 1,957 | 1,988 | 1,957 | 1,988 | +31 | +1.6% | 5,500 |
| 2024/03/11 | 1,978 | 1,998 | 1,953 | 1,957 | -23 | -1.2% | 8,500 |
| 2024/03/08 | 1,983 | 1,984 | 1,970 | 1,980 | -4 | -0.2% | 5,300 |
| 2024/03/07 | 1,983 | 1,999 | 1,983 | 1,984 | -6 | -0.3% | 1,900 |
| 2024/03/06 | 1,983 | 1,998 | 1,980 | 1,990 | +8 | +0.4% | 6,600 |
| 2024/03/05 | 2,013 | 2,013 | 1,981 | 1,982 | -27 | -1.3% | 3,800 |
| 2024/03/04 | 1,995 | 2,014 | 1,986 | 2,009 | +9 | +0.5% | 5,300 |
| 2024/03/01 | 2,013 | 2,013 | 2,000 | 2,000 | -19 | -0.9% | 1,000 |
| 2024/02/29 | 2,005 | 2,019 | 2,005 | 2,019 | +15 | +0.7% | 2,200 |
| 2024/02/28 | 1,995 | 2,004 | 1,995 | 2,004 | +9 | +0.5% | 200 |
| 2024/02/27 | 2,000 | 2,000 | 1,988 | 1,995 | -5 | -0.3% | 2,900 |
| 2024/02/26 | 1,982 | 2,021 | 1,982 | 2,000 | -7 | -0.3% | 4,800 |
| 2024/02/22 | 2,031 | 2,031 | 2,006 | 2,007 | -18 | -0.9% | 3,700 |
| 2024/02/21 | 2,016 | 2,030 | 2,015 | 2,025 | +8 | +0.4% | 4,400 |
| 2024/02/20 | 2,011 | 2,017 | 2,001 | 2,017 | +15 | +0.7% | 4,100 |
| 2024/02/19 | 1,969 | 2,002 | 1,965 | 2,002 | -8 | -0.4% | 12,400 |
| 2024/02/16 | 1,977 | 2,010 | 1,977 | 2,010 | +33 | +1.7% | 8,300 |
| 2024/02/15 | 2,041 | 2,043 | 1,938 | 1,977 | -66 | -3.2% | 18,700 |
| 2024/02/14 | 2,077 | 2,077 | 2,033 | 2,043 | -34 | -1.6% | 14,700 |
| 2024/02/13 | 2,076 | 2,077 | 2,056 | 2,077 | +12 | +0.6% | 7,500 |
| 2024/02/09 | 2,060 | 2,074 | 2,052 | 2,065 | +10 | +0.5% | 3,900 |
| 2024/02/08 | 2,068 | 2,068 | 2,052 | 2,055 | -5 | -0.2% | 2,300 |
| 2024/02/07 | 2,056 | 2,060 | 2,050 | 2,060 | -5 | -0.2% | 1,300 |
| 2024/02/06 | 2,069 | 2,069 | 2,065 | 2,065 | -4 | -0.2% | 1,400 |
| 2024/02/05 | 2,045 | 2,070 | 2,045 | 2,069 | +23 | +1.1% | 2,500 |
| 2024/02/02 | 2,069 | 2,069 | 2,044 | 2,046 | +2 | +0.1% | 700 |
| 2024/02/01 | 2,049 | 2,049 | 2,041 | 2,044 | -4 | -0.2% | 1,600 |
| 2024/01/31 | 2,050 | 2,051 | 2,047 | 2,048 | -1 | ±0% | 1,400 |
| 2024/01/30 | 2,066 | 2,066 | 2,048 | 2,049 | -25 | -1.2% | 1,900 |
| 2024/01/29 | 2,075 | 2,075 | 2,057 | 2,074 | +2 | +0.1% | 3,700 |
| 2024/01/26 | 2,062 | 2,072 | 2,058 | 2,072 | +7 | +0.3% | 2,600 |
| 2024/01/25 | 2,052 | 2,069 | 2,045 | 2,065 | +14 | +0.7% | 10,700 |
| 2024/01/24 | 2,050 | 2,052 | 2,040 | 2,051 | +1 | ±0% | 1,700 |
| 2024/01/23 | 2,053 | 2,053 | 2,037 | 2,050 | +5 | +0.2% | 2,500 |
| 2024/01/22 | 2,033 | 2,053 | 2,033 | 2,045 | +7 | +0.3% | 4,700 |
| 2024/01/19 | 2,036 | 2,045 | 2,032 | 2,038 | +4 | +0.2% | 2,400 |
| 2024/01/18 | 2,052 | 2,052 | 2,033 | 2,034 | -18 | -0.9% | 2,200 |
| 2024/01/17 | 2,040 | 2,057 | 2,033 | 2,052 | +12 | +0.6% | 3,400 |
| 2024/01/16 | 2,032 | 2,054 | 2,032 | 2,040 | -1 | ±0% | 4,900 |
| 2024/01/15 | 2,038 | 2,050 | 2,038 | 2,041 | +3 | +0.1% | 2,800 |
251～
300
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
