レジルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,425 | 1,500 | 1,425 | 1,459 | +34 | +2.4% | 179,200 |
| 2024/09/05 | 1,402 | 1,445 | 1,380 | 1,425 | +38 | +2.7% | 101,100 |
| 2024/09/04 | 1,381 | 1,428 | 1,381 | 1,387 | -51 | -3.5% | 143,700 |
| 2024/09/03 | 1,420 | 1,458 | 1,419 | 1,438 | -6 | -0.4% | 99,700 |
| 2024/09/02 | 1,437 | 1,444 | 1,411 | 1,444 | +22 | +1.5% | 95,100 |
| 2024/08/30 | 1,370 | 1,436 | 1,346 | 1,422 | +55 | +4% | 197,000 |
| 2024/08/29 | 1,382 | 1,399 | 1,358 | 1,367 | -33 | -2.4% | 135,000 |
| 2024/08/28 | 1,396 | 1,408 | 1,380 | 1,400 | -7 | -0.5% | 102,300 |
| 2024/08/27 | 1,439 | 1,465 | 1,403 | 1,407 | -8 | -0.6% | 192,200 |
| 2024/08/26 | 1,372 | 1,450 | 1,354 | 1,415 | +45 | +3.3% | 219,500 |
| 2024/08/23 | 1,362 | 1,372 | 1,317 | 1,370 | +22 | +1.6% | 155,700 |
| 2024/08/22 | 1,426 | 1,436 | 1,332 | 1,348 | -80 | -5.6% | 227,800 |
| 2024/08/21 | 1,421 | 1,457 | 1,421 | 1,428 | -13 | -0.9% | 97,400 |
| 2024/08/20 | 1,451 | 1,469 | 1,420 | 1,441 | +5 | +0.3% | 104,800 |
| 2024/08/19 | 1,483 | 1,525 | 1,433 | 1,436 | -56 | -3.8% | 146,000 |
| 2024/08/16 | 1,480 | 1,492 | 1,447 | 1,492 | +59 | +4.1% | 249,000 |
| 2024/08/15 | 1,585 | 1,585 | 1,401 | 1,433 | -156 | -9.8% | 798,300 |
| 2024/08/14 | 1,606 | 1,614 | 1,544 | 1,589 | +7 | +0.4% | 345,400 |
| 2024/08/13 | 1,511 | 1,582 | 1,495 | 1,582 | +131 | +9% | 232,200 |
| 2024/08/09 | 1,458 | 1,480 | 1,434 | 1,451 | -1 | -0.1% | 90,500 |
| 2024/08/08 | 1,472 | 1,476 | 1,436 | 1,452 | -21 | -1.4% | 105,800 |
| 2024/08/07 | 1,410 | 1,509 | 1,409 | 1,473 | +48 | +3.4% | 299,500 |
| 2024/08/06 | 1,280 | 1,437 | 1,280 | 1,425 | +205 | +16.8% | 294,800 |
| 2024/08/05 | 1,281 | 1,344 | 1,166 | 1,220 | -151 | -11% | 537,500 |
| 2024/08/02 | 1,371 | 1,409 | 1,326 | 1,371 | -23 | -1.6% | 344,000 |
| 2024/08/01 | 1,457 | 1,465 | 1,385 | 1,394 | -71 | -4.8% | 410,400 |
| 2024/07/31 | 1,442 | 1,470 | 1,418 | 1,465 | +20 | +1.4% | 96,200 |
| 2024/07/30 | 1,475 | 1,475 | 1,416 | 1,445 | -30 | -2% | 173,300 |
| 2024/07/29 | 1,450 | 1,476 | 1,438 | 1,475 | +39 | +2.7% | 104,500 |
| 2024/07/26 | 1,466 | 1,471 | 1,433 | 1,436 | -18 | -1.2% | 159,800 |
| 2024/07/25 | 1,444 | 1,466 | 1,411 | 1,454 | +30 | +2.1% | 222,500 |
| 2024/07/24 | 1,438 | 1,453 | 1,407 | 1,424 | -26 | -1.8% | 174,900 |
| 2024/07/23 | 1,480 | 1,505 | 1,438 | 1,450 | -3 | -0.2% | 266,600 |
| 2024/07/22 | 1,450 | 1,489 | 1,425 | 1,453 | +41 | +2.9% | 328,800 |
| 2024/07/19 | 1,520 | 1,520 | 1,411 | 1,412 | -92 | -6.1% | 432,200 |
| 2024/07/18 | 1,460 | 1,524 | 1,450 | 1,504 | +29 | +2% | 301,500 |
| 2024/07/17 | 1,451 | 1,488 | 1,447 | 1,475 | +36 | +2.5% | 129,200 |
| 2024/07/16 | 1,449 | 1,492 | 1,439 | 1,439 | -18 | -1.2% | 176,600 |
| 2024/07/12 | 1,410 | 1,486 | 1,407 | 1,457 | +54 | +3.8% | 273,900 |
| 2024/07/11 | 1,402 | 1,430 | 1,384 | 1,403 | -12 | -0.8% | 239,000 |
| 2024/07/10 | 1,446 | 1,459 | 1,399 | 1,415 | -31 | -2.1% | 302,600 |
| 2024/07/09 | 1,433 | 1,482 | 1,424 | 1,446 | +6 | +0.4% | 252,100 |
| 2024/07/08 | 1,441 | 1,474 | 1,435 | 1,440 | -10 | -0.7% | 211,100 |
| 2024/07/05 | 1,450 | 1,492 | 1,445 | 1,450 | +13 | +0.9% | 303,300 |
| 2024/07/04 | 1,488 | 1,528 | 1,423 | 1,437 | -66 | -4.4% | 596,500 |
| 2024/07/03 | 1,507 | 1,533 | 1,459 | 1,503 | +9 | +0.6% | 376,100 |
| 2024/07/02 | 1,501 | 1,535 | 1,455 | 1,494 | -6 | -0.4% | 548,700 |
| 2024/07/01 | 1,650 | 1,656 | 1,492 | 1,500 | -165 | -9.9% | 863,000 |
| 2024/06/28 | 1,741 | 1,741 | 1,661 | 1,665 | -67 | -3.9% | 282,400 |
| 2024/06/27 | 1,680 | 1,780 | 1,680 | 1,732 | +68 | +4.1% | 620,900 |
51～
100
件表示中 / 143件
類似銘柄と比較する
現在ご覧いただいている「レジル」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 |
|---|---|---|---|---|---|---|---|---|
| レジル | 185,800円 | +13.7% | +11.4% | 1.94% | 15.78倍 | 4.18倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
| イーレックス | 64,400円 | -36.5% | - | 0.00% | 25.37倍 | 0.80倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| リニューアブル | 124,600円 | -47.9% | -75.3% | 0.00% | 24.90倍 | 3.22倍 |
|
太陽光中心に再エネ事業。全国拠点活用し、発電所保守管理も。東急不動産などと資本業務提携 |
| 葉ガス | 261,000円 | -5.6% | -21.8% | 2.30% | 21.52倍 | 0.29倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
| 広島ガス | 37,300円 | +3.2% | -31.9% | 3.22% | 17.06倍 | 0.38倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
市場注目の銘柄
チャート関連のコラム
