リズムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/16 | 3,800 | 3,800 | 3,780 | 3,800 | +55 | +1.5% | 10,800 |
| 2026/10/15 | 3,820 | 3,820 | 3,745 | 3,745 | -90 | -2.3% | 27,800 |
| 2026/10/14 | 3,820 | 3,845 | 3,820 | 3,835 | +15 | +0.4% | 8,600 |
| 2026/10/13 | 3,785 | 3,830 | 3,785 | 3,820 | +55 | +1.5% | 14,700 |
| 2026/10/09 | 3,740 | 3,780 | 3,730 | 3,765 | +25 | +0.7% | 10,400 |
| 2026/10/08 | 3,775 | 3,775 | 3,740 | 3,740 | -40 | -1.1% | 21,400 |
| 2026/10/07 | 3,780 | 3,790 | 3,770 | 3,780 | -5 | -0.1% | 10,300 |
| 2026/10/06 | 3,770 | 3,790 | 3,770 | 3,785 | +15 | +0.4% | 10,100 |
| 2026/10/05 | 3,785 | 3,790 | 3,765 | 3,770 | ±0 | ±0% | 15,700 |
| 2026/10/02 | 3,830 | 3,830 | 3,770 | 3,770 | -60 | -1.6% | 17,600 |
| 2026/10/01 | 3,820 | 3,840 | 3,785 | 3,830 | +15 | +0.4% | 17,900 |
| 2026/09/30 | 3,780 | 3,825 | 3,780 | 3,815 | +40 | +1.1% | 13,400 |
| 2026/09/29 | 3,800 | 3,800 | 3,765 | 3,775 | -65 | -1.7% | 16,900 |
| 2026/09/28 | 3,885 | 3,890 | 3,840 | 3,840 | -30 | -0.8% | 32,500 |
| 2026/09/25 | 3,860 | 3,875 | 3,850 | 3,870 | +15 | +0.4% | 13,200 |
| 2026/09/24 | 3,860 | 3,865 | 3,840 | 3,855 | +20 | +0.5% | 21,300 |
| 2026/09/18 | 3,855 | 3,860 | 3,820 | 3,835 | -30 | -0.8% | 19,000 |
| 2026/09/17 | 3,815 | 3,865 | 3,815 | 3,865 | +50 | +1.3% | 13,700 |
| 2026/09/16 | 3,825 | 3,835 | 3,805 | 3,815 | ±0 | ±0% | 14,400 |
| 2026/09/15 | 3,825 | 3,830 | 3,800 | 3,815 | ±0 | ±0% | 13,700 |
| 2026/09/14 | 3,800 | 3,825 | 3,775 | 3,815 | +35 | +0.9% | 14,100 |
| 2026/09/11 | 3,765 | 3,785 | 3,735 | 3,780 | -10 | -0.3% | 18,100 |
| 2026/09/10 | 3,790 | 3,795 | 3,740 | 3,790 | -10 | -0.3% | 24,000 |
| 2026/09/09 | 3,840 | 3,840 | 3,795 | 3,800 | -50 | -1.3% | 42,100 |
| 2026/09/08 | 3,900 | 3,900 | 3,850 | 3,850 | -50 | -1.3% | 21,000 |
| 2026/09/07 | 3,920 | 3,920 | 3,900 | 3,900 | -15 | -0.4% | 11,900 |
| 2026/09/04 | 3,905 | 3,915 | 3,880 | 3,915 | +10 | +0.3% | 20,200 |
| 2026/09/03 | 3,935 | 3,940 | 3,905 | 3,905 | -30 | -0.8% | 21,000 |
| 2026/09/02 | 3,985 | 3,985 | 3,925 | 3,935 | -60 | -1.5% | 34,200 |
| 2026/09/01 | 4,025 | 4,040 | 3,990 | 3,995 | -30 | -0.7% | 26,900 |
| 2026/08/31 | 4,015 | 4,025 | 4,000 | 4,025 | +20 | +0.5% | 12,200 |
| 2026/08/28 | 3,995 | 4,030 | 3,990 | 4,005 | +15 | +0.4% | 10,900 |
| 2026/08/27 | 4,005 | 4,020 | 3,990 | 3,990 | -5 | -0.1% | 13,200 |
| 2026/08/26 | 4,000 | 4,000 | 3,980 | 3,995 | -5 | -0.1% | 9,700 |
| 2026/08/25 | 4,005 | 4,005 | 3,960 | 4,000 | +10 | +0.3% | 22,500 |
| 2026/08/24 | 4,025 | 4,025 | 3,975 | 3,990 | -15 | -0.4% | 14,500 |
| 2026/08/21 | 3,990 | 4,005 | 3,960 | 4,005 | +5 | +0.1% | 10,500 |
| 2026/08/20 | 3,975 | 4,000 | 3,900 | 4,000 | +25 | +0.6% | 47,700 |
| 2026/08/19 | 4,005 | 4,010 | 3,960 | 3,975 | -30 | -0.7% | 32,200 |
| 2026/08/18 | 4,015 | 4,040 | 3,985 | 4,005 | -20 | -0.5% | 15,800 |
| 2026/08/17 | 4,010 | 4,030 | 3,990 | 4,025 | +40 | +1% | 13,200 |
| 2026/08/14 | 4,030 | 4,030 | 3,970 | 3,985 | -30 | -0.7% | 20,400 |
| 2026/08/13 | 3,930 | 4,055 | 3,920 | 4,015 | +90 | +2.3% | 49,300 |
| 2026/08/12 | 3,935 | 3,950 | 3,905 | 3,925 | +25 | +0.6% | 24,300 |
| 2026/08/10 | 3,880 | 3,920 | 3,825 | 3,900 | -50 | -1.3% | 33,400 |
| 2026/08/07 | 3,945 | 3,955 | 3,910 | 3,950 | +5 | +0.1% | 23,400 |
| 2026/08/06 | 3,915 | 3,945 | 3,910 | 3,945 | +35 | +0.9% | 13,100 |
| 2026/08/05 | 3,880 | 3,925 | 3,875 | 3,910 | +50 | +1.3% | 13,900 |
| 2026/08/04 | 3,830 | 3,880 | 3,830 | 3,860 | +30 | +0.8% | 18,900 |
| 2026/08/03 | 3,875 | 3,875 | 3,820 | 3,830 | -35 | -0.9% | 19,100 |
1～
50
件表示中 / 4046件
類似銘柄と比較する
現在ご覧いただいている「リズム」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 |
|---|---|---|---|---|---|---|---|---|
| リズム | 380,000円 | +6.5% | +16.2% | 4.41% | 17.81倍 | 0.89倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| メディキット | 271,900円 | +8.5% | -1.9% | 3.68% | 13.82倍 | 0.84倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| ＩＭＶ | 191,600円 | +11.5% | -6.6% | 1.57% | 16.51倍 | 2.34倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| Ｊ・ＴＥＣ | 77,600円 | +40.7% | - | 0.00% | 315.45倍 | 6.19倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| サイバダイン | 21,300円 | - | - | 0.00% | - | 0.72倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや米国治療サービスが主体 |
市場注目の銘柄
チャート関連のコラム
