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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 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 |
201～
250
件表示中 / 322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 | 273,900円 | - | - | - | - | 5.14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 |
| 沖縄電 | 100,200円 | -9.0% | +41.2% | 2.99% | 9.55倍 | 0.45倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| イーレックス | 70,900円 | +2.9% | +18.6% | 1.55% | 16.20倍 | 0.86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 |
| 葉ガス | 120,600円 | +0.5% | +50.0% | 2.16% | 15.51倍 | 0.40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 | 38,200円 | -2.6% | +2.1% | 3.14% | 19.45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
