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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,085 | 1,111 | 1,085 | 1,093 | +17 | +1.6% | 16,100 |
| 2025/06/06 | 1,053 | 1,076 | 1,053 | 1,076 | +23 | +2.2% | 9,200 |
| 2025/06/05 | 1,060 | 1,060 | 1,049 | 1,053 | -5 | -0.5% | 5,600 |
| 2025/06/04 | 1,059 | 1,060 | 1,049 | 1,058 | ±0 | ±0% | 14,600 |
| 2025/06/03 | 1,050 | 1,061 | 1,050 | 1,058 | +14 | +1.3% | 7,900 |
| 2025/06/02 | 1,049 | 1,057 | 1,044 | 1,044 | -1 | -0.1% | 10,800 |
| 2025/05/30 | 1,059 | 1,063 | 1,043 | 1,045 | -15 | -1.4% | 14,800 |
| 2025/05/29 | 1,055 | 1,060 | 1,041 | 1,060 | +6 | +0.6% | 24,400 |
| 2025/05/28 | 1,055 | 1,057 | 1,045 | 1,054 | +4 | +0.4% | 15,200 |
| 2025/05/27 | 1,065 | 1,069 | 1,043 | 1,050 | -8 | -0.8% | 26,900 |
| 2025/05/26 | 1,062 | 1,067 | 1,032 | 1,058 | +6 | +0.6% | 25,800 |
| 2025/05/23 | 1,052 | 1,056 | 1,041 | 1,052 | +1 | +0.1% | 22,000 |
| 2025/05/22 | 1,075 | 1,078 | 1,046 | 1,051 | -27 | -2.5% | 25,600 |
| 2025/05/21 | 1,072 | 1,085 | 1,067 | 1,078 | +6 | +0.6% | 24,800 |
| 2025/05/20 | 1,091 | 1,092 | 1,071 | 1,072 | -10 | -0.9% | 21,400 |
| 2025/05/19 | 1,098 | 1,099 | 1,069 | 1,082 | -19 | -1.7% | 51,200 |
| 2025/05/16 | 1,001 | 1,101 | 1,001 | 1,101 | +130 | +13.4% | 204,900 |
| 2025/05/15 | 1,028 | 1,028 | 970 | 971 | -53 | -5.2% | 94,200 |
| 2025/05/14 | 1,024 | 1,034 | 1,021 | 1,024 | +5 | +0.5% | 18,300 |
| 2025/05/13 | 1,030 | 1,030 | 1,018 | 1,019 | -7 | -0.7% | 12,100 |
| 2025/05/12 | 1,047 | 1,047 | 1,024 | 1,026 | -4 | -0.4% | 11,900 |
| 2025/05/09 | 1,055 | 1,055 | 1,030 | 1,030 | -16 | -1.5% | 16,900 |
| 2025/05/08 | 1,053 | 1,054 | 1,042 | 1,046 | -4 | -0.4% | 12,900 |
| 2025/05/07 | 1,050 | 1,064 | 1,050 | 1,050 | +3 | +0.3% | 20,300 |
| 2025/05/02 | 1,041 | 1,048 | 1,036 | 1,047 | +3 | +0.3% | 9,400 |
| 2025/05/01 | 1,044 | 1,044 | 1,033 | 1,044 | +2 | +0.2% | 8,600 |
| 2025/04/30 | 1,027 | 1,042 | 1,025 | 1,042 | +21 | +2.1% | 12,800 |
| 2025/04/28 | 1,028 | 1,033 | 1,018 | 1,021 | -2 | -0.2% | 11,000 |
| 2025/04/25 | 1,005 | 1,023 | 1,005 | 1,023 | +21 | +2.1% | 13,000 |
| 2025/04/24 | 1,000 | 1,005 | 992 | 1,002 | +7 | +0.7% | 9,600 |
| 2025/04/23 | 999 | 1,006 | 989 | 995 | +4 | +0.4% | 20,700 |
1～
50
件表示中 / 2491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 | 106,300円 | +6.2% | +13.6% | 2.26% | 11.61倍 | 2.33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 |
| ＡＩＡＩ | 131,800円 | +4.8% | -43.8% | 0.00% | 33.42倍 | 3.09倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| プラネット | 128,200円 | +2.1% | -26.2% | 3.39% | 24.29倍 | 1.57倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| 神戸天然 | 108,000円 | +5.2% | -13.9% | 3.06% | 14.30倍 | 0.62倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| ブリーチ | 32,500円 | +16.6% | - | 0.00% | 26.49倍 | 0.89倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム
