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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,616 | 1,698 | 1,558 | 1,685 | +52 | +3.2% | 59,900 |
| 2022/05/19 | 1,625 | 1,661 | 1,581 | 1,633 | +2 | +0.1% | 46,200 |
| 2022/05/18 | 1,538 | 1,678 | 1,503 | 1,631 | +93 | +6% | 69,200 |
| 2022/05/17 | 1,573 | 1,592 | 1,533 | 1,538 | -22 | -1.4% | 26,300 |
| 2022/05/16 | 1,570 | 1,575 | 1,503 | 1,560 | -22 | -1.4% | 35,000 |
| 2022/05/13 | 1,642 | 1,658 | 1,581 | 1,582 | -20 | -1.2% | 26,900 |
| 2022/05/12 | 1,643 | 1,660 | 1,601 | 1,602 | -50 | -3% | 28,600 |
| 2022/05/11 | 1,693 | 1,710 | 1,650 | 1,652 | -71 | -4.1% | 24,500 |
| 2022/05/10 | 1,763 | 1,765 | 1,721 | 1,723 | -66 | -3.7% | 31,000 |
| 2022/05/09 | 1,760 | 1,798 | 1,728 | 1,789 | +36 | +2.1% | 33,300 |
| 2022/05/06 | 1,782 | 1,809 | 1,743 | 1,753 | -29 | -1.6% | 25,200 |
| 2022/05/02 | 1,650 | 1,808 | 1,637 | 1,782 | +97 | +5.8% | 67,200 |
| 2022/04/28 | 1,721 | 1,759 | 1,680 | 1,685 | -21 | -1.2% | 45,100 |
| 2022/04/27 | 1,620 | 1,750 | 1,593 | 1,706 | +64 | +3.9% | 107,500 |
| 2022/04/26 | 1,606 | 1,657 | 1,595 | 1,642 | +36 | +2.2% | 56,400 |
| 2022/04/25 | 1,543 | 1,619 | 1,529 | 1,606 | +29 | +1.8% | 46,200 |
| 2022/04/22 | 1,515 | 1,590 | 1,514 | 1,577 | +24 | +1.5% | 40,600 |
| 2022/04/21 | 1,445 | 1,575 | 1,445 | 1,553 | +121 | +8.4% | 57,100 |
| 2022/04/20 | 1,433 | 1,437 | 1,411 | 1,432 | -1 | -0.1% | 8,500 |
| 2022/04/19 | 1,423 | 1,433 | 1,423 | 1,433 | +4 | +0.3% | 2,400 |
| 2022/04/18 | 1,427 | 1,438 | 1,408 | 1,429 | -16 | -1.1% | 5,800 |
| 2022/04/15 | 1,460 | 1,482 | 1,439 | 1,445 | -33 | -2.2% | 5,600 |
| 2022/04/14 | 1,451 | 1,478 | 1,445 | 1,478 | +27 | +1.9% | 4,000 |
| 2022/04/13 | 1,480 | 1,480 | 1,427 | 1,451 | -42 | -2.8% | 17,100 |
| 2022/04/12 | 1,497 | 1,497 | 1,475 | 1,493 | -4 | -0.3% | 11,900 |
| 2022/04/11 | 1,528 | 1,540 | 1,497 | 1,497 | -42 | -2.7% | 11,300 |
| 2022/04/08 | 1,572 | 1,572 | 1,527 | 1,539 | -16 | -1% | 12,300 |
| 2022/04/07 | 1,584 | 1,600 | 1,504 | 1,555 | -46 | -2.9% | 25,200 |
| 2022/04/06 | 1,525 | 1,607 | 1,525 | 1,601 | +76 | +5% | 31,400 |
| 2022/04/05 | 1,539 | 1,571 | 1,525 | 1,525 | -14 | -0.9% | 13,100 |
| 2022/04/04 | 1,532 | 1,539 | 1,509 | 1,539 | +10 | +0.7% | 10,600 |
| 2022/04/01 | 1,500 | 1,529 | 1,470 | 1,529 | +37 | +2.5% | 15,900 |
| 2022/03/31 | 1,523 | 1,554 | 1,492 | 1,492 | -31 | -2% | 16,600 |
| 2022/03/30 | 1,577 | 1,582 | 1,477 | 1,523 | -52 | -3.3% | 19,000 |
| 2022/03/29 | 1,539 | 1,575 | 1,514 | 1,575 | +55 | +3.6% | 25,500 |
| 2022/03/28 | 1,520 | 1,520 | 1,480 | 1,520 | -2 | -0.1% | 30,100 |
| 2022/03/25 | 1,494 | 1,524 | 1,487 | 1,522 | +29 | +1.9% | 16,500 |
| 2022/03/24 | 1,485 | 1,493 | 1,450 | 1,493 | +6 | +0.4% | 10,400 |
| 2022/03/23 | 1,420 | 1,489 | 1,420 | 1,487 | +90 | +6.4% | 15,700 |
| 2022/03/22 | 1,431 | 1,440 | 1,387 | 1,397 | -34 | -2.4% | 19,900 |
| 2022/03/18 | 1,382 | 1,431 | 1,381 | 1,431 | +43 | +3.1% | 10,500 |
| 2022/03/17 | 1,385 | 1,397 | 1,361 | 1,388 | +21 | +1.5% | 10,800 |
| 2022/03/16 | 1,370 | 1,382 | 1,353 | 1,367 | ±0 | ±0% | 10,500 |
| 2022/03/15 | 1,364 | 1,370 | 1,335 | 1,367 | +3 | +0.2% | 10,400 |
| 2022/03/14 | 1,358 | 1,378 | 1,352 | 1,364 | +15 | +1.1% | 10,500 |
| 2022/03/11 | 1,360 | 1,369 | 1,324 | 1,349 | -19 | -1.4% | 9,600 |
| 2022/03/10 | 1,341 | 1,375 | 1,340 | 1,368 | +73 | +5.6% | 13,700 |
| 2022/03/09 | 1,313 | 1,354 | 1,284 | 1,295 | -9 | -0.7% | 17,800 |
| 2022/03/08 | 1,327 | 1,341 | 1,288 | 1,304 | -45 | -3.3% | 20,900 |
| 2022/03/07 | 1,390 | 1,390 | 1,330 | 1,349 | -43 | -3.1% | 13,200 |
801～
850
件表示中 / 3768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 | 332,500円 | +2.6% | +55.2% | 4.56% | 13.24倍 | 0.85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 |
| サイバダイン | 21,000円 | - | - | - | - | 0.71倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| Ｖテクノロジー | 285,400円 | +21.3% | +122.1% | 2.80% | 9.99倍 | 0.81倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| ３Ｄマトリックス | 22,600円 | +33.9% | - | 0.00% | 85.93倍 | 14.81倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| Ｊ・ＴＥＣ | 50,200円 | +18.1% | - | 0.00% | 204.07倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
