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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,990 | 4,285 | 3,990 | 4,225 | +195 | +4.8% | 16,000 |
| 2024/09/06 | 3,995 | 4,030 | 3,990 | 4,030 | +60 | +1.5% | 3,400 |
| 2024/09/05 | 3,915 | 4,000 | 3,915 | 3,970 | +55 | +1.4% | 3,900 |
| 2024/09/04 | 3,925 | 3,945 | 3,870 | 3,915 | +60 | +1.6% | 8,200 |
| 2024/09/03 | 3,835 | 3,905 | 3,835 | 3,855 | +15 | +0.4% | 4,000 |
| 2024/09/02 | 3,965 | 3,965 | 3,840 | 3,840 | -125 | -3.2% | 3,200 |
| 2024/08/30 | 3,930 | 4,025 | 3,900 | 3,965 | +35 | +0.9% | 3,300 |
| 2024/08/29 | 3,930 | 3,930 | 3,930 | 3,930 | -55 | -1.4% | 400 |
| 2024/08/28 | 4,085 | 4,085 | 3,950 | 3,985 | -90 | -2.2% | 2,100 |
| 2024/08/27 | 4,050 | 4,130 | 3,980 | 4,075 | +25 | +0.6% | 7,300 |
| 2024/08/26 | 3,940 | 4,050 | 3,940 | 4,050 | +55 | +1.4% | 4,400 |
| 2024/08/23 | 3,995 | 4,030 | 3,935 | 3,995 | +40 | +1% | 4,000 |
| 2024/08/22 | 3,915 | 3,980 | 3,885 | 3,955 | +40 | +1% | 4,700 |
| 2024/08/21 | 3,905 | 3,945 | 3,880 | 3,915 | -35 | -0.9% | 800 |
| 2024/08/20 | 3,945 | 4,020 | 3,930 | 3,950 | +60 | +1.5% | 5,900 |
| 2024/08/19 | 3,965 | 3,995 | 3,870 | 3,890 | -135 | -3.4% | 4,100 |
| 2024/08/16 | 3,980 | 4,115 | 3,980 | 4,025 | +45 | +1.1% | 9,300 |
| 2024/08/15 | 3,930 | 4,050 | 3,895 | 3,980 | +145 | +3.8% | 8,300 |
| 2024/08/14 | 3,850 | 3,900 | 3,830 | 3,835 | -85 | -2.2% | 6,200 |
| 2024/08/13 | 3,830 | 3,920 | 3,830 | 3,920 | +50 | +1.3% | 7,900 |
| 2024/08/09 | 3,875 | 3,915 | 3,870 | 3,870 | -5 | -0.1% | 4,000 |
| 2024/08/08 | 3,980 | 3,980 | 3,850 | 3,875 | -65 | -1.6% | 6,500 |
| 2024/08/07 | 3,940 | 3,950 | 3,845 | 3,940 | +5 | +0.1% | 4,300 |
| 2024/08/06 | 3,830 | 4,135 | 3,790 | 3,935 | +105 | +2.7% | 32,200 |
| 2024/08/05 | 3,450 | 3,830 | 3,445 | 3,830 | +255 | +7.1% | 63,800 |
| 2024/08/02 | 3,600 | 3,640 | 3,495 | 3,575 | -30 | -0.8% | 19,100 |
| 2024/08/01 | 3,730 | 3,750 | 3,605 | 3,605 | -140 | -3.7% | 8,300 |
| 2024/07/31 | 3,640 | 3,755 | 3,625 | 3,745 | +85 | +2.3% | 5,500 |
| 2024/07/30 | 3,800 | 3,800 | 3,620 | 3,660 | -140 | -3.7% | 45,500 |
| 2024/07/29 | 3,715 | 3,800 | 3,650 | 3,800 | +85 | +2.3% | 8,500 |
| 2024/07/26 | 3,680 | 3,805 | 3,660 | 3,715 | +35 | +1% | 7,400 |
| 2024/07/25 | 3,710 | 3,745 | 3,670 | 3,680 | -75 | -2% | 9,600 |
| 2024/07/24 | 3,810 | 3,810 | 3,705 | 3,755 | -75 | -2% | 6,900 |
| 2024/07/23 | 3,825 | 3,845 | 3,765 | 3,830 | +45 | +1.2% | 4,500 |
| 2024/07/22 | 3,815 | 3,830 | 3,750 | 3,785 | -30 | -0.8% | 6,700 |
| 2024/07/19 | 3,785 | 3,825 | 3,745 | 3,815 | -40 | -1% | 6,700 |
| 2024/07/18 | 3,780 | 3,880 | 3,735 | 3,855 | +120 | +3.2% | 10,000 |
| 2024/07/17 | 3,890 | 3,965 | 3,735 | 3,735 | -165 | -4.2% | 14,200 |
| 2024/07/16 | 3,855 | 3,945 | 3,855 | 3,900 | +130 | +3.4% | 6,900 |
| 2024/07/12 | 3,795 | 3,850 | 3,720 | 3,770 | +45 | +1.2% | 12,700 |
| 2024/07/11 | 3,755 | 3,795 | 3,700 | 3,725 | -30 | -0.8% | 9,000 |
| 2024/07/10 | 3,725 | 3,815 | 3,725 | 3,755 | +30 | +0.8% | 11,600 |
| 2024/07/09 | 3,770 | 3,830 | 3,670 | 3,725 | -45 | -1.2% | 13,200 |
| 2024/07/08 | 3,910 | 3,915 | 3,765 | 3,770 | -135 | -3.5% | 8,000 |
| 2024/07/05 | 3,960 | 3,960 | 3,835 | 3,905 | +15 | +0.4% | 4,400 |
| 2024/07/04 | 3,980 | 4,015 | 3,850 | 3,890 | +5 | +0.1% | 11,100 |
| 2024/07/03 | 3,990 | 3,990 | 3,880 | 3,885 | -105 | -2.6% | 7,900 |
| 2024/07/02 | 3,945 | 4,000 | 3,905 | 3,990 | +110 | +2.8% | 8,500 |
| 2024/07/01 | 3,855 | 3,890 | 3,835 | 3,880 | +95 | +2.5% | 6,600 |
| 2024/06/28 | 3,745 | 3,795 | 3,715 | 3,785 | +110 | +3% | 7,200 |
201～
250
件表示中 / 3736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 | 310,500円 | +2.6% | +55.2% | 4.89% | 14.54倍 | 0.79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 |
| Ｖテクノロジー | 291,700円 | +21.3% | +122.1% | 2.74% | 10.21倍 | 0.82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 |
| ＩＭＶ | 167,200円 | +7.6% | +5.2% | 1.44% | 17.74倍 | 2.39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 | 17,100円 | - | - | - | - | 0.58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 |
| Ｊ・ＴＥＣ | 57,000円 | +18.1% | - | 0.00% | 231.71倍 | 3.97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
