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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,117 | 1,145 | 1,109 | 1,140 | +16 | +1.4% | 101,600 |
| 2017/07/04 | 1,188 | 1,188 | 1,119 | 1,124 | -37 | -3.2% | 168,900 |
| 2017/07/03 | 1,134 | 1,168 | 1,112 | 1,161 | +25 | +2.2% | 121,400 |
| 2017/06/30 | 1,141 | 1,158 | 1,120 | 1,136 | -35 | -3% | 154,800 |
| 2017/06/29 | 1,167 | 1,200 | 1,152 | 1,171 | +16 | +1.4% | 102,600 |
| 2017/06/28 | 1,185 | 1,203 | 1,150 | 1,155 | -42 | -3.5% | 194,900 |
| 2017/06/27 | 1,227 | 1,227 | 1,185 | 1,197 | -13 | -1.1% | 126,100 |
| 2017/06/26 | 1,174 | 1,222 | 1,174 | 1,210 | +37 | +3.2% | 132,100 |
| 2017/06/23 | 1,202 | 1,220 | 1,162 | 1,173 | -25 | -2.1% | 209,200 |
| 2017/06/22 | 1,242 | 1,272 | 1,182 | 1,198 | -32 | -2.6% | 246,900 |
| 2017/06/21 | 1,220 | 1,265 | 1,220 | 1,230 | -7 | -0.6% | 179,600 |
| 2017/06/20 | 1,292 | 1,298 | 1,220 | 1,237 | -43 | -3.4% | 269,800 |
| 2017/06/19 | 1,290 | 1,347 | 1,276 | 1,280 | +2 | +0.2% | 176,400 |
| 2017/06/16 | 1,299 | 1,328 | 1,248 | 1,278 | -31 | -2.4% | 274,700 |
| 2017/06/15 | 1,336 | 1,368 | 1,290 | 1,309 | -16 | -1.2% | 150,100 |
| 2017/06/14 | 1,378 | 1,380 | 1,256 | 1,325 | -43 | -3.1% | 285,500 |
| 2017/06/13 | 1,412 | 1,429 | 1,361 | 1,368 | -29 | -2.1% | 259,500 |
| 2017/06/12 | 1,420 | 1,456 | 1,372 | 1,397 | -49 | -3.4% | 397,500 |
| 2017/06/09 | 1,332 | 1,449 | 1,331 | 1,446 | +114 | +8.6% | 509,100 |
| 2017/06/08 | 1,345 | 1,384 | 1,321 | 1,332 | +34 | +2.6% | 345,600 |
| 2017/06/07 | 1,302 | 1,360 | 1,270 | 1,298 | -20 | -1.5% | 297,900 |
| 2017/06/06 | 1,370 | 1,389 | 1,296 | 1,318 | +8 | +0.6% | 657,400 |
| 2017/06/05 | 1,206 | 1,318 | 1,205 | 1,310 | +120 | +10.1% | 415,300 |
| 2017/06/02 | 1,202 | 1,252 | 1,175 | 1,190 | ±0 | ±0% | 291,500 |
| 2017/06/01 | 1,199 | 1,207 | 1,154 | 1,190 | -12 | -1% | 229,400 |
| 2017/05/31 | 1,221 | 1,221 | 1,189 | 1,202 | ±0 | ±0% | 205,900 |
| 2017/05/30 | 1,240 | 1,257 | 1,180 | 1,202 | +22 | +1.9% | 544,200 |
| 2017/05/29 | 1,091 | 1,180 | 1,091 | 1,180 | +90 | +8.3% | 444,900 |
| 2017/05/26 | 1,120 | 1,120 | 1,080 | 1,090 | -12 | -1.1% | 195,000 |
| 2017/05/25 | 1,074 | 1,120 | 1,060 | 1,102 | +47 | +4.5% | 390,700 |
| 2017/05/24 | 1,071 | 1,075 | 1,032 | 1,055 | +1 | +0.1% | 115,200 |
| 2017/05/23 | 1,081 | 1,121 | 1,051 | 1,054 | -41 | -3.7% | 212,100 |
| 2017/05/22 | 1,049 | 1,095 | 1,045 | 1,095 | +67 | +6.5% | 226,300 |
| 2017/05/19 | 1,037 | 1,059 | 1,014 | 1,028 | -18 | -1.7% | 102,800 |
| 2017/05/18 | 1,000 | 1,046 | 994 | 1,046 | +21 | +2% | 116,400 |
| 2017/05/17 | 1,041 | 1,050 | 1,010 | 1,025 | -27 | -2.6% | 77,500 |
| 2017/05/16 | 1,016 | 1,060 | 1,011 | 1,052 | +40 | +4% | 124,100 |
| 2017/05/15 | 967 | 1,025 | 966 | 1,012 | -23 | -2.2% | 140,800 |
| 2017/05/12 | 1,066 | 1,074 | 992 | 1,035 | -38 | -3.5% | 164,600 |
| 2017/05/11 | 1,106 | 1,120 | 1,065 | 1,073 | -33 | -3% | 113,000 |
| 2017/05/10 | 1,090 | 1,110 | 1,073 | 1,106 | +36 | +3.4% | 99,500 |
| 2017/05/09 | 1,075 | 1,097 | 1,065 | 1,070 | -23 | -2.1% | 104,700 |
| 2017/05/08 | 1,088 | 1,124 | 1,070 | 1,093 | +35 | +3.3% | 260,100 |
| 2017/05/02 | 1,036 | 1,082 | 1,025 | 1,058 | +33 | +3.2% | 193,200 |
| 2017/05/01 | 1,019 | 1,025 | 995 | 1,025 | +22 | +2.2% | 71,100 |
| 2017/04/28 | 1,037 | 1,038 | 985 | 1,003 | -28 | -2.7% | 156,000 |
| 2017/04/27 | 1,039 | 1,050 | 1,023 | 1,031 | -10 | -1% | 130,300 |
| 2017/04/26 | 1,060 | 1,064 | 1,025 | 1,041 | +3 | +0.3% | 162,500 |
| 2017/04/25 | 1,010 | 1,052 | 1,005 | 1,038 | +28 | +2.8% | 224,400 |
| 2017/04/24 | 1,040 | 1,043 | 1,000 | 1,010 | +6 | +0.6% | 188,300 |
1901～
1950
件表示中 / 2438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 | 100,800円 | +15.6% | +77.0% | 2.28% | 11.01倍 | 2.39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 |
| エスユーエス | 90,300円 | +12.0% | +25.6% | 3.88% | 11.05倍 | 2.24倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ＧＭＯメディア | 431,000円 | +6.0% | +18.6% | 5.59% | 11.66倍 | 2.76倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| ジャパニアス | 200,300円 | +7.5% | +10.6% | 4.94% | 9.92倍 | 2.65倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ＺＥＴＡ | 31,100円 | +208.4% | - | 1.35% | 17.97倍 | 7.73倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
市場注目の銘柄
チャート関連のコラム
