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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 998 | 1,009 | 850 | 925 | -86 | -8.5% | 348,400 |
| 2025/04/03 | 1,000 | 1,028 | 997 | 1,011 | -7 | -0.7% | 51,900 |
| 2025/04/02 | 1,023 | 1,028 | 1,014 | 1,018 | -15 | -1.5% | 54,000 |
| 2025/04/01 | 1,057 | 1,065 | 1,022 | 1,033 | -22 | -2.1% | 82,600 |
| 2025/03/31 | 1,100 | 1,103 | 1,048 | 1,055 | -70 | -6.2% | 128,300 |
| 2025/03/28 | 1,045 | 1,128 | 1,045 | 1,125 | +68 | +6.4% | 152,600 |
| 2025/03/27 | 1,091 | 1,092 | 1,052 | 1,057 | -42 | -3.8% | 181,800 |
| 2025/03/26 | 1,115 | 1,115 | 1,076 | 1,099 | -16 | -1.4% | 114,300 |
| 2025/03/25 | 1,147 | 1,147 | 1,113 | 1,115 | -36 | -3.1% | 93,800 |
| 2025/03/24 | 1,182 | 1,182 | 1,145 | 1,151 | -30 | -2.5% | 87,500 |
| 2025/03/21 | 1,194 | 1,197 | 1,175 | 1,181 | -12 | -1% | 59,300 |
| 2025/03/19 | 1,178 | 1,193 | 1,170 | 1,193 | +25 | +2.1% | 37,200 |
| 2025/03/18 | 1,187 | 1,187 | 1,158 | 1,168 | -19 | -1.6% | 59,100 |
| 2025/03/17 | 1,164 | 1,191 | 1,152 | 1,187 | +53 | +4.7% | 68,100 |
| 2025/03/14 | 1,110 | 1,137 | 1,102 | 1,134 | +24 | +2.2% | 54,100 |
| 2025/03/13 | 1,115 | 1,124 | 1,103 | 1,110 | +1 | +0.1% | 97,200 |
| 2025/03/12 | 1,160 | 1,168 | 1,095 | 1,109 | -56 | -4.8% | 203,600 |
| 2025/03/11 | 1,170 | 1,175 | 1,161 | 1,165 | -13 | -1.1% | 53,600 |
| 2025/03/10 | 1,184 | 1,185 | 1,175 | 1,178 | +8 | +0.7% | 34,600 |
| 2025/03/07 | 1,150 | 1,181 | 1,144 | 1,170 | +8 | +0.7% | 103,200 |
| 2025/03/06 | 1,185 | 1,193 | 1,145 | 1,162 | -23 | -1.9% | 183,900 |
| 2025/03/05 | 1,229 | 1,229 | 1,185 | 1,185 | -45 | -3.7% | 150,600 |
| 2025/03/04 | 1,239 | 1,239 | 1,219 | 1,230 | -10 | -0.8% | 47,100 |
| 2025/03/03 | 1,230 | 1,248 | 1,230 | 1,240 | +19 | +1.6% | 61,100 |
| 2025/02/28 | 1,218 | 1,233 | 1,212 | 1,221 | +4 | +0.3% | 69,900 |
| 2025/02/27 | 1,228 | 1,239 | 1,208 | 1,217 | -11 | -0.9% | 111,000 |
| 2025/02/26 | 1,250 | 1,250 | 1,207 | 1,228 | -18 | -1.4% | 108,200 |
| 2025/02/25 | 1,240 | 1,264 | 1,236 | 1,246 | +3 | +0.2% | 94,100 |
| 2025/02/21 | 1,250 | 1,251 | 1,235 | 1,243 | -7 | -0.6% | 89,400 |
| 2025/02/20 | 1,240 | 1,270 | 1,238 | 1,250 | +12 | +1% | 159,600 |
| 2025/02/19 | 1,290 | 1,302 | 1,228 | 1,238 | -37 | -2.9% | 413,000 |
| 2025/02/18 | 1,401 | 1,415 | 1,252 | 1,275 | +185 | +17% | 1,148,000 |
| 2025/02/17 | 1,090 | 1,090 | 1,090 | 1,090 | +150 | +16% | 12,800 |
| 2025/02/14 | 940 | 940 | 940 | 940 | +150 | +19% | 13,200 |
| 2025/02/13 | 766 | 793 | 766 | 790 | +30 | +3.9% | 42,100 |
| 2025/02/12 | 756 | 762 | 755 | 760 | +11 | +1.5% | 11,800 |
| 2025/02/10 | 748 | 756 | 748 | 749 | +1 | +0.1% | 6,400 |
| 2025/02/07 | 748 | 753 | 745 | 748 | ±0 | ±0% | 5,800 |
| 2025/02/06 | 747 | 749 | 743 | 748 | ±0 | ±0% | 8,900 |
| 2025/02/05 | 749 | 752 | 748 | 748 | -3 | -0.4% | 3,900 |
| 2025/02/04 | 750 | 757 | 750 | 751 | +1 | +0.1% | 6,100 |
| 2025/02/03 | 763 | 763 | 748 | 750 | -13 | -1.7% | 17,200 |
| 2025/01/31 | 760 | 765 | 760 | 763 | +5 | +0.7% | 1,800 |
| 2025/01/30 | 763 | 763 | 756 | 758 | -8 | -1% | 6,900 |
| 2025/01/29 | 755 | 780 | 748 | 766 | +9 | +1.2% | 23,300 |
| 2025/01/28 | 762 | 764 | 757 | 757 | -9 | -1.2% | 7,000 |
| 2025/01/27 | 756 | 766 | 756 | 766 | +11 | +1.5% | 10,800 |
| 2025/01/24 | 753 | 770 | 752 | 755 | +2 | +0.3% | 4,300 |
| 2025/01/23 | 765 | 765 | 746 | 753 | -9 | -1.2% | 7,600 |
| 2025/01/22 | 768 | 776 | 760 | 762 | -12 | -1.6% | 14,900 |
1～
50
件表示中 / 2429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 | 92,500円 | +15.6% | +77.0% | 2.49% | 10.11倍 | 2.19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 |
| フロンティアＭ | 63,500円 | +50.0% | - | 3.15% | 74.53倍 | 2.82倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| アスカネット | 42,500円 | +9.7% | +13.1% | 1.65% | 21.01倍 | 1.16倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| ＤＮＡチップ | 109,000円 | +124.5% | - | 0.00% | 113.42倍 | 10.53倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| ビケンテクノ | 94,500円 | -15.3% | -38.7% | 2.96% | 7.92倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
市場注目の銘柄
チャート関連のコラム
