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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,483 | 1,500 | 1,469 | 1,476 | -4 | -0.3% | 35,100 |
| 2024/11/01 | 1,512 | 1,515 | 1,472 | 1,480 | -30 | -2% | 45,900 |
| 2024/10/31 | 1,484 | 1,519 | 1,484 | 1,510 | +41 | +2.8% | 67,300 |
| 2024/10/30 | 1,489 | 1,498 | 1,469 | 1,469 | -12 | -0.8% | 44,600 |
| 2024/10/29 | 1,468 | 1,493 | 1,457 | 1,481 | +13 | +0.9% | 43,300 |
| 2024/10/28 | 1,430 | 1,475 | 1,430 | 1,468 | +35 | +2.4% | 69,700 |
| 2024/10/25 | 1,475 | 1,500 | 1,422 | 1,433 | -12 | -0.8% | 89,600 |
| 2024/10/24 | 1,440 | 1,472 | 1,430 | 1,445 | -6 | -0.4% | 60,400 |
| 2024/10/23 | 1,469 | 1,490 | 1,447 | 1,451 | -29 | -2% | 83,100 |
| 2024/10/22 | 1,561 | 1,566 | 1,460 | 1,480 | -77 | -4.9% | 163,500 |
| 2024/10/21 | 1,581 | 1,610 | 1,545 | 1,557 | -28 | -1.8% | 47,700 |
| 2024/10/18 | 1,620 | 1,639 | 1,572 | 1,585 | -41 | -2.5% | 91,100 |
| 2024/10/17 | 1,650 | 1,666 | 1,620 | 1,626 | -8 | -0.5% | 57,300 |
| 2024/10/16 | 1,634 | 1,670 | 1,634 | 1,634 | -20 | -1.2% | 41,900 |
| 2024/10/15 | 1,671 | 1,672 | 1,628 | 1,654 | ±0 | ±0% | 65,400 |
| 2024/10/11 | 1,632 | 1,678 | 1,632 | 1,654 | +28 | +1.7% | 63,600 |
| 2024/10/10 | 1,660 | 1,674 | 1,626 | 1,626 | -22 | -1.3% | 65,900 |
| 2024/10/09 | 1,653 | 1,664 | 1,630 | 1,648 | +20 | +1.2% | 62,000 |
| 2024/10/08 | 1,585 | 1,670 | 1,584 | 1,628 | +19 | +1.2% | 115,800 |
| 2024/10/07 | 1,616 | 1,628 | 1,578 | 1,609 | +17 | +1.1% | 72,900 |
| 2024/10/04 | 1,630 | 1,630 | 1,579 | 1,592 | -34 | -2.1% | 75,100 |
| 2024/10/03 | 1,558 | 1,640 | 1,536 | 1,626 | +89 | +5.8% | 182,300 |
| 2024/10/02 | 1,523 | 1,610 | 1,520 | 1,537 | -7 | -0.5% | 162,800 |
| 2024/10/01 | 1,490 | 1,544 | 1,481 | 1,544 | +57 | +3.8% | 49,800 |
| 2024/09/30 | 1,513 | 1,561 | 1,487 | 1,487 | -66 | -4.2% | 65,600 |
| 2024/09/27 | 1,538 | 1,561 | 1,506 | 1,553 | +30 | +2% | 63,600 |
| 2024/09/26 | 1,516 | 1,535 | 1,495 | 1,523 | +8 | +0.5% | 63,000 |
| 2024/09/25 | 1,559 | 1,596 | 1,515 | 1,515 | -29 | -1.9% | 94,800 |
| 2024/09/24 | 1,553 | 1,587 | 1,539 | 1,544 | ±0 | ±0% | 68,700 |
| 2024/09/20 | 1,560 | 1,586 | 1,544 | 1,544 | -3 | -0.2% | 103,700 |
| 2024/09/19 | 1,518 | 1,558 | 1,505 | 1,547 | +29 | +1.9% | 70,400 |
| 2024/09/18 | 1,504 | 1,530 | 1,498 | 1,518 | +25 | +1.7% | 55,900 |
| 2024/09/17 | 1,501 | 1,535 | 1,456 | 1,493 | -3 | -0.2% | 67,300 |
| 2024/09/13 | 1,542 | 1,544 | 1,490 | 1,496 | -59 | -3.8% | 115,600 |
| 2024/09/12 | 1,500 | 1,560 | 1,490 | 1,555 | +83 | +5.6% | 130,400 |
| 2024/09/11 | 1,516 | 1,537 | 1,440 | 1,472 | -14 | -0.9% | 108,700 |
| 2024/09/10 | 1,473 | 1,486 | 1,417 | 1,486 | +43 | +3% | 97,600 |
| 2024/09/09 | 1,429 | 1,503 | 1,416 | 1,443 | -16 | -1.1% | 168,500 |
| 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 |
101～
150
件表示中 / 231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 | 177,300円 | +13.7% | +11.4% | 2.03% | 15.20倍 | 3.77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 |
| 北ガス | 47,500円 | -4.5% | -15.0% | 3.79% | 4.27倍 | 0.53倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
| 葉ガス | 105,800円 | +2.9% | +36.8% | 2.08% | 16.20倍 | 0.36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 | 32,900円 | 0.0% | -64.4% | 3.65% | 20.52倍 | 0.34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 |
| 北陸ガス | 337,000円 | +2.1% | - | 2.37% | 10.52倍 | 0.34倍 |
|
地方ガス大手。新潟、長岡、三条、柏崎地区に都市ガス供給。原料は県産ガスとＬＮＧの２本柱 |
市場注目の銘柄
チャート関連のコラム
