コーユーレンティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,092 | 1,092 | 1,090 | 1,092 | ±0 | ±0% | 3,600 |
| 2025/07/31 | 1,090 | 1,098 | 1,082 | 1,092 | +2 | +0.2% | 3,300 |
| 2025/07/30 | 1,099 | 1,099 | 1,090 | 1,090 | +15 | +1.4% | 2,900 |
| 2025/07/29 | 1,075 | 1,086 | 1,075 | 1,075 | +2 | +0.2% | 1,300 |
| 2025/07/28 | 1,075 | 1,075 | 1,071 | 1,073 | ±0 | ±0% | 1,300 |
| 2025/07/25 | 1,088 | 1,088 | 1,073 | 1,073 | -6 | -0.6% | 4,700 |
| 2025/07/24 | 1,080 | 1,087 | 1,071 | 1,079 | +3 | +0.3% | 2,700 |
| 2025/07/23 | 1,086 | 1,086 | 1,076 | 1,076 | +1 | +0.1% | 400 |
| 2025/07/22 | 1,075 | 1,086 | 1,075 | 1,075 | -6 | -0.6% | 1,900 |
| 2025/07/18 | 1,079 | 1,098 | 1,062 | 1,081 | ±0 | ±0% | 5,700 |
| 2025/07/17 | 1,071 | 1,082 | 1,066 | 1,081 | - | - | 4,000 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,073 | 1,073 | 1,073 | 1,073 | ±0 | ±0% | 600 |
| 2025/07/14 | 1,057 | 1,073 | 1,056 | 1,073 | +13 | +1.2% | 600 |
| 2025/07/11 | 1,074 | 1,078 | 1,051 | 1,060 | -5 | -0.5% | 6,400 |
| 2025/07/10 | 1,066 | 1,075 | 1,059 | 1,065 | -12 | -1.1% | 1,900 |
| 2025/07/09 | 1,078 | 1,078 | 1,050 | 1,077 | -1 | -0.1% | 2,300 |
| 2025/07/08 | 1,058 | 1,078 | 1,058 | 1,078 | +16 | +1.5% | 3,600 |
| 2025/07/07 | 1,058 | 1,062 | 1,056 | 1,062 | -4 | -0.4% | 3,500 |
| 2025/07/04 | 1,090 | 1,093 | 1,061 | 1,066 | +6 | +0.6% | 4,400 |
| 2025/07/03 | 1,060 | 1,064 | 1,055 | 1,060 | -10 | -0.9% | 1,000 |
| 2025/07/02 | 1,058 | 1,088 | 1,056 | 1,070 | -18 | -1.7% | 3,200 |
| 2025/07/01 | 1,051 | 1,094 | 1,051 | 1,088 | +27 | +2.5% | 6,600 |
| 2025/06/30 | 1,051 | 1,065 | 1,051 | 1,061 | +7 | +0.7% | 7,500 |
| 2025/06/27 | 1,070 | 1,080 | 1,051 | 1,054 | -41 | -3.7% | 15,300 |
| 2025/06/26 | 1,100 | 1,118 | 1,090 | 1,095 | -8 | -0.7% | 9,800 |
| 2025/06/25 | 1,117 | 1,117 | 1,100 | 1,103 | -14 | -1.3% | 10,100 |
| 2025/06/24 | 1,095 | 1,117 | 1,089 | 1,117 | +21 | +1.9% | 7,700 |
| 2025/06/23 | 1,101 | 1,105 | 1,090 | 1,096 | -12 | -1.1% | 1,900 |
| 2025/06/20 | 1,096 | 1,109 | 1,079 | 1,108 | ±0 | ±0% | 5,500 |
| 2025/06/19 | 1,085 | 1,108 | 1,085 | 1,108 | +11 | +1% | 1,700 |
| 2025/06/18 | 1,087 | 1,097 | 1,087 | 1,097 | +5 | +0.5% | 300 |
| 2025/06/17 | 1,095 | 1,100 | 1,086 | 1,092 | -11 | -1% | 1,300 |
| 2025/06/16 | 1,103 | 1,103 | 1,097 | 1,103 | ±0 | ±0% | 1,100 |
| 2025/06/13 | 1,107 | 1,107 | 1,093 | 1,103 | -5 | -0.5% | 600 |
| 2025/06/12 | 1,096 | 1,108 | 1,096 | 1,108 | +9 | +0.8% | 8,600 |
| 2025/06/11 | 1,099 | 1,099 | 1,099 | 1,099 | -1 | -0.1% | 500 |
| 2025/06/10 | 1,091 | 1,100 | 1,091 | 1,100 | +9 | +0.8% | 900 |
| 2025/06/09 | 1,089 | 1,106 | 1,089 | 1,091 | +4 | +0.4% | 4,500 |
| 2025/06/06 | 1,083 | 1,112 | 1,083 | 1,087 | +4 | +0.4% | 9,900 |
| 2025/06/05 | 1,119 | 1,119 | 1,083 | 1,083 | -37 | -3.3% | 2,600 |
| 2025/06/04 | 1,098 | 1,120 | 1,092 | 1,120 | +11 | +1% | 13,600 |
| 2025/06/03 | 1,105 | 1,110 | 1,098 | 1,109 | +10 | +0.9% | 2,200 |
| 2025/06/02 | 1,098 | 1,099 | 1,089 | 1,099 | +1 | +0.1% | 1,600 |
| 2025/05/30 | 1,092 | 1,101 | 1,067 | 1,098 | +22 | +2% | 7,300 |
| 2025/05/29 | 1,081 | 1,084 | 1,055 | 1,076 | +1 | +0.1% | 4,600 |
| 2025/05/28 | 1,075 | 1,084 | 1,075 | 1,075 | +5 | +0.5% | 1,600 |
| 2025/05/27 | 1,070 | 1,070 | 1,067 | 1,070 | ±0 | ±0% | 1,800 |
| 2025/05/26 | 1,064 | 1,083 | 1,062 | 1,070 | -14 | -1.3% | 1,700 |
| 2025/05/23 | 1,095 | 1,095 | 1,065 | 1,084 | -5 | -0.5% | 5,200 |
1～
50
件表示中 / 1342件
類似銘柄と比較する
現在ご覧いただいている「レンティア」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 |
|---|---|---|---|---|---|---|---|---|
| レンティア | 109,200円 | +2.3% | +3.1% | 2.84% | 8.63倍 | 1.10倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| エータイ | 288,100円 | +20.2% | +39.3% | 1.32% | 27.84倍 | 4.48倍 |
|
- |
| ＣＤＳ | 174,900円 | +2.8% | +1.5% | 4.23% | 11.27倍 | 1.34倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| イオレ | 383,500円 | +195.7% | - | 0.00% | 111.64倍 | 39.41倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| 平安レイ | 97,700円 | +3.6% | +9.5% | 3.68% | 8.65倍 | 0.54倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
