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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,880 | 4,000 | 3,840 | 3,910 | +50 | +1.3% | 27,100 |
| 2024/02/22 | 3,700 | 3,860 | 3,695 | 3,860 | +165 | +4.5% | 14,600 |
| 2024/02/21 | 3,670 | 3,860 | 3,670 | 3,695 | +25 | +0.7% | 24,800 |
| 2024/02/20 | 3,575 | 3,710 | 3,570 | 3,670 | +30 | +0.8% | 16,800 |
| 2024/02/19 | 3,425 | 3,700 | 3,410 | 3,640 | +215 | +6.3% | 27,600 |
| 2024/02/16 | 3,395 | 3,440 | 3,375 | 3,425 | +50 | +1.5% | 10,700 |
| 2024/02/15 | 3,485 | 3,545 | 3,365 | 3,375 | -95 | -2.7% | 9,400 |
| 2024/02/14 | 3,405 | 3,525 | 3,405 | 3,470 | +30 | +0.9% | 11,500 |
| 2024/02/13 | 3,460 | 3,530 | 3,435 | 3,440 | -35 | -1% | 15,000 |
| 2024/02/09 | 3,485 | 3,580 | 3,470 | 3,475 | -55 | -1.6% | 9,900 |
| 2024/02/08 | 3,465 | 3,570 | 3,455 | 3,530 | -40 | -1.1% | 9,300 |
| 2024/02/07 | 3,465 | 3,585 | 3,450 | 3,570 | +90 | +2.6% | 28,000 |
| 2024/02/06 | 3,500 | 3,545 | 3,450 | 3,480 | -20 | -0.6% | 11,500 |
| 2024/02/05 | 3,340 | 3,530 | 3,340 | 3,500 | +140 | +4.2% | 24,700 |
| 2024/02/02 | 3,435 | 3,450 | 3,360 | 3,360 | -75 | -2.2% | 13,900 |
| 2024/02/01 | 3,530 | 3,530 | 3,355 | 3,435 | -115 | -3.2% | 36,200 |
| 2024/01/31 | 3,310 | 3,690 | 3,310 | 3,550 | +275 | +8.4% | 120,400 |
| 2024/01/30 | 3,155 | 3,310 | 3,155 | 3,275 | +120 | +3.8% | 65,600 |
| 2024/01/29 | 3,070 | 3,185 | 3,025 | 3,155 | +95 | +3.1% | 23,300 |
| 2024/01/26 | 2,980 | 3,075 | 2,907 | 3,060 | +79 | +2.7% | 25,800 |
| 2024/01/25 | 2,864 | 3,035 | 2,864 | 2,981 | +73 | +2.5% | 29,500 |
| 2024/01/24 | 2,895 | 2,932 | 2,870 | 2,908 | +13 | +0.4% | 11,000 |
| 2024/01/23 | 2,854 | 2,963 | 2,854 | 2,895 | +41 | +1.4% | 19,800 |
| 2024/01/22 | 2,814 | 2,897 | 2,800 | 2,854 | +29 | +1% | 14,800 |
| 2024/01/19 | 2,807 | 2,879 | 2,790 | 2,825 | +21 | +0.7% | 18,100 |
| 2024/01/18 | 2,803 | 2,849 | 2,790 | 2,804 | -35 | -1.2% | 14,600 |
| 2024/01/17 | 2,909 | 2,935 | 2,839 | 2,839 | -85 | -2.9% | 12,800 |
| 2024/01/16 | 2,949 | 2,949 | 2,877 | 2,924 | -23 | -0.8% | 17,900 |
| 2024/01/15 | 2,834 | 2,965 | 2,801 | 2,947 | +113 | +4% | 19,200 |
| 2024/01/12 | 2,941 | 2,966 | 2,811 | 2,834 | -128 | -4.3% | 38,100 |
| 2024/01/11 | 2,963 | 3,000 | 2,953 | 2,962 | -14 | -0.5% | 10,000 |
| 2024/01/10 | 3,010 | 3,010 | 2,942 | 2,976 | -39 | -1.3% | 8,300 |
| 2024/01/09 | 2,975 | 3,020 | 2,922 | 3,015 | +10 | +0.3% | 16,300 |
| 2024/01/05 | 3,005 | 3,025 | 2,970 | 3,005 | -5 | -0.2% | 146,800 |
| 2024/01/04 | 2,964 | 3,010 | 2,936 | 3,010 | +51 | +1.7% | 12,700 |
| 2023/12/29 | 2,915 | 2,959 | 2,877 | 2,959 | +45 | +1.5% | 15,100 |
| 2023/12/28 | 2,871 | 2,921 | 2,871 | 2,914 | +11 | +0.4% | 4,200 |
| 2023/12/27 | 2,879 | 2,943 | 2,859 | 2,903 | +45 | +1.6% | 8,600 |
| 2023/12/26 | 2,840 | 2,880 | 2,831 | 2,858 | -7 | -0.2% | 10,600 |
| 2023/12/25 | 2,883 | 2,893 | 2,836 | 2,865 | -32 | -1.1% | 14,600 |
| 2023/12/22 | 2,901 | 3,020 | 2,880 | 2,897 | -5 | -0.2% | 17,500 |
| 2023/12/21 | 3,000 | 3,000 | 2,833 | 2,902 | -163 | -5.3% | 55,600 |
| 2023/12/20 | 2,941 | 3,065 | 2,941 | 3,065 | +124 | +4.2% | 25,200 |
| 2023/12/19 | 2,910 | 2,974 | 2,855 | 2,941 | +31 | +1.1% | 22,300 |
| 2023/12/18 | 2,931 | 2,938 | 2,887 | 2,910 | -20 | -0.7% | 10,900 |
| 2023/12/15 | 2,845 | 2,946 | 2,845 | 2,930 | +58 | +2% | 16,800 |
| 2023/12/14 | 2,846 | 2,920 | 2,840 | 2,872 | +26 | +0.9% | 21,200 |
| 2023/12/13 | 2,707 | 2,865 | 2,706 | 2,846 | +139 | +5.1% | 32,400 |
| 2023/12/12 | 2,617 | 2,717 | 2,617 | 2,707 | +90 | +3.4% | 20,900 |
| 2023/12/11 | 2,650 | 2,680 | 2,616 | 2,617 | -12 | -0.5% | 8,700 |
51～
100
件表示中 / 3452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 | 329,000円 | +5.7% | +0.3% | 1.47% | 67.91倍 | 0.90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 |
| ジーエル | 291,400円 | -5.5% | -6.5% | 2.40% | 8.54倍 | 0.96倍 |
|
分析装置、消耗品メーカー。自動認識（ＲＦＩＤ）育成。上場子会社に半導体関連テクノクオーツ |
| サイバダイン | 20,300円 | - | - | 0.00% | - | 0.65倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
| Ｖテクノロジー | 265,200円 | -7.3% | -50.0% | 2.26% | 46.40倍 | 0.77倍 |
|
液晶、有機ＥＬディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
| Ｊ・ＴＥＣ | 62,300円 | +17.1% | -16.3% | 0.00% | 291.12倍 | 4.16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
