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 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 4,005 | 4,015 | 3,995 | 4,015 | +10 | +0.2% | 27,600 |
| 2026/01/28 | 4,070 | 4,070 | 4,000 | 4,005 | -60 | -1.5% | 22,100 |
| 2026/01/27 | 4,040 | 4,095 | 4,025 | 4,065 | +25 | +0.6% | 29,300 |
| 2026/01/26 | 4,085 | 4,085 | 4,040 | 4,040 | -65 | -1.6% | 26,300 |
| 2026/01/23 | 4,105 | 4,115 | 4,085 | 4,105 | ±0 | ±0% | 21,200 |
| 2026/01/22 | 4,045 | 4,115 | 4,040 | 4,105 | +80 | +2% | 32,200 |
| 2026/01/21 | 4,010 | 4,045 | 3,980 | 4,025 | -20 | -0.5% | 36,300 |
| 2026/01/20 | 4,115 | 4,115 | 4,025 | 4,045 | -95 | -2.3% | 60,100 |
| 2026/01/19 | 4,135 | 4,145 | 4,115 | 4,140 | +20 | +0.5% | 27,300 |
| 2026/01/16 | 4,075 | 4,125 | 4,065 | 4,120 | +50 | +1.2% | 28,800 |
| 2026/01/15 | 3,990 | 4,075 | 3,990 | 4,070 | +80 | +2% | 36,000 |
| 2026/01/14 | 4,025 | 4,035 | 3,980 | 3,990 | -35 | -0.9% | 54,400 |
| 2026/01/13 | 4,080 | 4,080 | 4,025 | 4,025 | -20 | -0.5% | 36,100 |
| 2026/01/09 | 4,045 | 4,075 | 4,030 | 4,045 | -5 | -0.1% | 29,100 |
| 2026/01/08 | 4,060 | 4,065 | 4,035 | 4,050 | -5 | -0.1% | 24,500 |
| 2026/01/07 | 4,015 | 4,055 | 3,995 | 4,055 | +60 | +1.5% | 23,500 |
| 2026/01/06 | 4,010 | 4,030 | 3,980 | 3,995 | +5 | +0.1% | 27,900 |
| 2026/01/05 | 3,975 | 4,020 | 3,965 | 3,990 | +45 | +1.1% | 46,200 |
| 2025/12/30 | 3,915 | 3,950 | 3,900 | 3,945 | +30 | +0.8% | 28,100 |
| 2025/12/29 | 3,840 | 3,930 | 3,820 | 3,915 | +120 | +3.2% | 43,500 |
| 2025/12/26 | 3,810 | 3,825 | 3,785 | 3,795 | -15 | -0.4% | 40,600 |
| 2025/12/25 | 3,805 | 3,830 | 3,790 | 3,810 | +5 | +0.1% | 30,400 |
| 2025/12/24 | 3,790 | 3,810 | 3,790 | 3,805 | +25 | +0.7% | 29,200 |
| 2025/12/23 | 3,765 | 3,790 | 3,760 | 3,780 | +30 | +0.8% | 34,800 |
| 2025/12/22 | 3,740 | 3,760 | 3,735 | 3,750 | +35 | +0.9% | 23,500 |
| 2025/12/19 | 3,670 | 3,715 | 3,670 | 3,715 | +55 | +1.5% | 17,800 |
| 2025/12/18 | 3,650 | 3,665 | 3,645 | 3,660 | ±0 | ±0% | 12,900 |
| 2025/12/17 | 3,715 | 3,715 | 3,635 | 3,660 | -30 | -0.8% | 33,800 |
| 2025/12/16 | 3,695 | 3,715 | 3,690 | 3,690 | -10 | -0.3% | 31,500 |
| 2025/12/15 | 3,685 | 3,700 | 3,670 | 3,700 | +45 | +1.2% | 34,600 |
| 2025/12/12 | 3,630 | 3,660 | 3,625 | 3,655 | +45 | +1.2% | 21,700 |
| 2025/12/11 | 3,670 | 3,675 | 3,595 | 3,610 | -45 | -1.2% | 33,100 |
| 2025/12/10 | 3,645 | 3,660 | 3,620 | 3,655 | +15 | +0.4% | 18,000 |
| 2025/12/09 | 3,685 | 3,685 | 3,625 | 3,640 | -30 | -0.8% | 40,700 |
| 2025/12/08 | 3,595 | 3,670 | 3,590 | 3,670 | +140 | +4% | 68,700 |
| 2025/12/05 | 3,550 | 3,550 | 3,525 | 3,530 | -25 | -0.7% | 10,300 |
| 2025/12/04 | 3,510 | 3,555 | 3,485 | 3,555 | +45 | +1.3% | 19,000 |
| 2025/12/03 | 3,515 | 3,525 | 3,490 | 3,510 | -15 | -0.4% | 33,400 |
| 2025/12/02 | 3,550 | 3,575 | 3,525 | 3,525 | -10 | -0.3% | 37,700 |
| 2025/12/01 | 3,600 | 3,600 | 3,535 | 3,535 | -35 | -1% | 31,600 |
| 2025/11/28 | 3,530 | 3,570 | 3,525 | 3,570 | +55 | +1.6% | 27,800 |
| 2025/11/27 | 3,520 | 3,525 | 3,505 | 3,515 | -10 | -0.3% | 22,700 |
| 2025/11/26 | 3,480 | 3,525 | 3,480 | 3,525 | +45 | +1.3% | 36,900 |
| 2025/11/25 | 3,445 | 3,485 | 3,445 | 3,480 | +45 | +1.3% | 41,100 |
| 2025/11/21 | 3,415 | 3,440 | 3,405 | 3,435 | +15 | +0.4% | 14,900 |
| 2025/11/20 | 3,420 | 3,440 | 3,415 | 3,420 | ±0 | ±0% | 20,900 |
| 2025/11/19 | 3,420 | 3,420 | 3,395 | 3,420 | +10 | +0.3% | 18,800 |
| 2025/11/18 | 3,420 | 3,430 | 3,400 | 3,410 | -15 | -0.4% | 20,100 |
| 2025/11/17 | 3,430 | 3,430 | 3,375 | 3,425 | -5 | -0.1% | 31,700 |
| 2025/11/14 | 3,375 | 3,435 | 3,370 | 3,430 | +35 | +1% | 39,000 |
101～
150
件表示中 / 3973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 | 378,500円 | +6.5% | +16.2% | 4.43% | 17.73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 |
| ＩＭＶ | 243,800円 | +11.5% | -6.6% | 1.23% | 21.01倍 | 2.98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 |
| サイバダイン | 24,600円 | - | - | 0.00% | - | 0.83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 |
| 助川電 | 490,500円 | +11.0% | +9.6% | 1.06% | 29.96倍 | 4.98倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| 岡本硝子 | 94,900円 | +17.3% | - | 0.00% | 367.83倍 | 10.49倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
市場注目の銘柄
チャート関連のコラム
