レントラックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,442 | 1,448 | 1,420 | 1,429 | -20 | -1.4% | 43,500 |
| 2025/08/19 | 1,400 | 1,450 | 1,400 | 1,449 | +58 | +4.2% | 69,100 |
| 2025/08/18 | 1,415 | 1,432 | 1,370 | 1,391 | -17 | -1.2% | 89,000 |
| 2025/08/15 | 1,375 | 1,408 | 1,355 | 1,408 | +151 | +12% | 153,700 |
| 2025/08/14 | 1,277 | 1,277 | 1,256 | 1,257 | -20 | -1.6% | 39,700 |
| 2025/08/13 | 1,303 | 1,303 | 1,276 | 1,277 | -15 | -1.2% | 37,000 |
| 2025/08/12 | 1,296 | 1,302 | 1,290 | 1,292 | +12 | +0.9% | 27,200 |
| 2025/08/08 | 1,282 | 1,296 | 1,276 | 1,280 | +13 | +1% | 22,800 |
| 2025/08/07 | 1,326 | 1,326 | 1,252 | 1,267 | -49 | -3.7% | 71,700 |
| 2025/08/06 | 1,319 | 1,330 | 1,314 | 1,316 | +6 | +0.5% | 20,600 |
| 2025/08/05 | 1,308 | 1,323 | 1,306 | 1,310 | +7 | +0.5% | 20,000 |
| 2025/08/04 | 1,284 | 1,303 | 1,277 | 1,303 | +22 | +1.7% | 35,900 |
| 2025/08/01 | 1,271 | 1,287 | 1,271 | 1,281 | +10 | +0.8% | 16,100 |
| 2025/07/31 | 1,287 | 1,287 | 1,269 | 1,271 | -5 | -0.4% | 19,300 |
| 2025/07/30 | 1,260 | 1,284 | 1,260 | 1,276 | +22 | +1.8% | 27,000 |
| 2025/07/29 | 1,250 | 1,260 | 1,247 | 1,254 | +4 | +0.3% | 20,100 |
| 2025/07/28 | 1,248 | 1,259 | 1,241 | 1,250 | +17 | +1.4% | 28,300 |
| 2025/07/25 | 1,200 | 1,233 | 1,200 | 1,233 | +35 | +2.9% | 42,300 |
| 2025/07/24 | 1,198 | 1,198 | 1,185 | 1,198 | +13 | +1.1% | 20,900 |
| 2025/07/23 | 1,188 | 1,195 | 1,182 | 1,185 | +5 | +0.4% | 35,900 |
| 2025/07/22 | 1,175 | 1,184 | 1,165 | 1,180 | +35 | +3.1% | 42,300 |
| 2025/07/18 | 1,149 | 1,154 | 1,141 | 1,145 | ±0 | ±0% | 20,400 |
| 2025/07/17 | 1,135 | 1,146 | 1,134 | 1,145 | +19 | +1.7% | 21,800 |
| 2025/07/16 | 1,126 | 1,133 | 1,123 | 1,126 | ±0 | ±0% | 6,400 |
| 2025/07/15 | 1,136 | 1,139 | 1,122 | 1,126 | -1 | -0.1% | 17,100 |
| 2025/07/14 | 1,116 | 1,127 | 1,108 | 1,127 | +29 | +2.6% | 27,200 |
| 2025/07/11 | 1,090 | 1,107 | 1,073 | 1,098 | +21 | +1.9% | 36,800 |
| 2025/07/10 | 1,081 | 1,089 | 1,076 | 1,077 | +5 | +0.5% | 14,900 |
| 2025/07/09 | 1,085 | 1,089 | 1,072 | 1,072 | -8 | -0.7% | 19,200 |
| 2025/07/08 | 1,074 | 1,080 | 1,065 | 1,080 | +11 | +1% | 6,600 |
| 2025/07/07 | 1,072 | 1,075 | 1,058 | 1,069 | +6 | +0.6% | 16,000 |
| 2025/07/04 | 1,063 | 1,064 | 1,055 | 1,063 | +12 | +1.1% | 3,700 |
| 2025/07/03 | 1,056 | 1,063 | 1,051 | 1,051 | -5 | -0.5% | 13,100 |
| 2025/07/02 | 1,081 | 1,081 | 1,056 | 1,056 | -6 | -0.6% | 13,800 |
| 2025/07/01 | 1,080 | 1,080 | 1,061 | 1,062 | -8 | -0.7% | 13,200 |
| 2025/06/30 | 1,077 | 1,093 | 1,058 | 1,070 | +12 | +1.1% | 22,800 |
| 2025/06/27 | 1,052 | 1,059 | 1,049 | 1,058 | +12 | +1.1% | 13,400 |
| 2025/06/26 | 1,051 | 1,059 | 1,044 | 1,046 | -4 | -0.4% | 6,800 |
| 2025/06/25 | 1,057 | 1,057 | 1,042 | 1,050 | -5 | -0.5% | 14,000 |
| 2025/06/24 | 1,064 | 1,064 | 1,052 | 1,055 | +2 | +0.2% | 6,200 |
| 2025/06/23 | 1,056 | 1,059 | 1,051 | 1,053 | -7 | -0.7% | 7,900 |
| 2025/06/20 | 1,052 | 1,060 | 1,047 | 1,060 | +15 | +1.4% | 7,200 |
| 2025/06/19 | 1,055 | 1,065 | 1,045 | 1,045 | -8 | -0.8% | 14,100 |
| 2025/06/18 | 1,051 | 1,062 | 1,051 | 1,053 | -6 | -0.6% | 8,400 |
| 2025/06/17 | 1,089 | 1,089 | 1,042 | 1,059 | -19 | -1.8% | 22,300 |
| 2025/06/16 | 1,086 | 1,091 | 1,068 | 1,078 | +3 | +0.3% | 8,500 |
| 2025/06/13 | 1,099 | 1,099 | 1,065 | 1,075 | -15 | -1.4% | 9,800 |
| 2025/06/12 | 1,088 | 1,111 | 1,088 | 1,090 | +4 | +0.4% | 14,700 |
| 2025/06/11 | 1,091 | 1,096 | 1,085 | 1,086 | +1 | +0.1% | 6,700 |
| 2025/06/10 | 1,094 | 1,094 | 1,083 | 1,085 | -8 | -0.7% | 7,300 |
1～
50
件表示中 / 2522件
類似銘柄と比較する
現在ご覧いただいている「レントラックス」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 |
|---|---|---|---|---|---|---|---|---|
| レントラックス | 146,900円 | +6.2% | +13.6% | 1.63% | 16.05倍 | 3.23倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| ＧＥＮＯＶＡ | 65,200円 | +40.1% | -32.7% | 4.60% | 12.49倍 | 1.72倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 動物高医 | 395,000円 | +12.9% | +19.0% | 1.01% | 16.73倍 | 2.46倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| きんえい | 402,000円 | +1.4% | -24.7% | 0.25% | 86.21倍 | 4.34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 |
| アズパートナ | 331,500円 | +33.2% | +11.7% | 1.96% | 11.14倍 | 2.85倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
市場注目の銘柄
チャート関連のコラム
