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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 2,300 | 2,325 | 2,290 | 2,312 | +18 | +0.8% | 5,600 |
| 2024/04/11 | 2,274 | 2,310 | 2,274 | 2,294 | -1 | ±0% | 7,500 |
| 2024/04/10 | 2,270 | 2,309 | 2,269 | 2,295 | +25 | +1.1% | 17,800 |
| 2024/04/09 | 2,241 | 2,270 | 2,241 | 2,270 | +30 | +1.3% | 9,200 |
| 2024/04/08 | 2,227 | 2,240 | 2,216 | 2,240 | +18 | +0.8% | 7,300 |
| 2024/04/05 | 2,205 | 2,222 | 2,191 | 2,222 | +31 | +1.4% | 5,800 |
| 2024/04/04 | 2,202 | 2,205 | 2,184 | 2,191 | -2 | -0.1% | 6,000 |
| 2024/04/03 | 2,174 | 2,206 | 2,173 | 2,193 | +19 | +0.9% | 9,100 |
| 2024/04/02 | 2,188 | 2,188 | 2,170 | 2,174 | -16 | -0.7% | 6,600 |
| 2024/04/01 | 2,236 | 2,240 | 2,176 | 2,190 | -25 | -1.1% | 12,200 |
| 2024/03/29 | 2,184 | 2,246 | 2,172 | 2,215 | +112 | +5.3% | 24,600 |
| 2024/03/28 | 2,091 | 2,114 | 2,090 | 2,103 | +6 | +0.3% | 3,600 |
| 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 |
301～
350
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 | 112,300円 | +3.9% | +12.5% | 2.76% | 8.28倍 | 1.07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 | 275,700円 | +4.8% | +0.3% | 0.87% | 17.44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 | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89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 | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87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 | 177,500円 | -11.8% | -37.4% | 4.17% | 19.27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
