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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,432 | 1,466 | 1,432 | 1,450 | -57 | -3.8% | 36,000 |
| 2022/12/28 | 1,517 | 1,524 | 1,507 | 1,507 | -13 | -0.9% | 59,200 |
| 2022/12/27 | 1,534 | 1,534 | 1,517 | 1,520 | -15 | -1% | 20,700 |
| 2022/12/26 | 1,510 | 1,535 | 1,508 | 1,535 | +21 | +1.4% | 12,000 |
| 2022/12/23 | 1,515 | 1,522 | 1,513 | 1,514 | ±0 | ±0% | 7,300 |
| 2022/12/22 | 1,509 | 1,525 | 1,509 | 1,514 | +5 | +0.3% | 7,400 |
| 2022/12/21 | 1,510 | 1,520 | 1,505 | 1,509 | -2 | -0.1% | 9,100 |
| 2022/12/20 | 1,535 | 1,537 | 1,503 | 1,511 | -24 | -1.6% | 17,600 |
| 2022/12/19 | 1,540 | 1,543 | 1,532 | 1,535 | +1 | +0.1% | 7,400 |
| 2022/12/16 | 1,530 | 1,540 | 1,525 | 1,534 | +1 | +0.1% | 10,900 |
| 2022/12/15 | 1,539 | 1,539 | 1,529 | 1,533 | -11 | -0.7% | 7,900 |
| 2022/12/14 | 1,524 | 1,544 | 1,517 | 1,544 | +28 | +1.8% | 32,700 |
| 2022/12/13 | 1,520 | 1,524 | 1,510 | 1,516 | -3 | -0.2% | 13,700 |
| 2022/12/12 | 1,527 | 1,527 | 1,512 | 1,519 | +2 | +0.1% | 7,700 |
| 2022/12/09 | 1,519 | 1,524 | 1,515 | 1,517 | -1 | -0.1% | 7,500 |
| 2022/12/08 | 1,525 | 1,525 | 1,516 | 1,518 | +2 | +0.1% | 7,800 |
| 2022/12/07 | 1,514 | 1,525 | 1,514 | 1,516 | +1 | +0.1% | 7,400 |
| 2022/12/06 | 1,511 | 1,519 | 1,511 | 1,515 | +2 | +0.1% | 6,600 |
| 2022/12/05 | 1,509 | 1,520 | 1,509 | 1,513 | +6 | +0.4% | 9,200 |
| 2022/12/02 | 1,518 | 1,518 | 1,499 | 1,507 | -12 | -0.8% | 15,900 |
| 2022/12/01 | 1,521 | 1,529 | 1,513 | 1,519 | -10 | -0.7% | 16,600 |
| 2022/11/30 | 1,481 | 1,529 | 1,481 | 1,529 | +49 | +3.3% | 44,200 |
| 2022/11/29 | 1,467 | 1,486 | 1,462 | 1,480 | -17 | -1.1% | 215,400 |
| 2022/11/28 | 1,505 | 1,520 | 1,496 | 1,497 | -54 | -3.5% | 85,100 |
| 2022/11/25 | 1,567 | 1,578 | 1,549 | 1,551 | +1 | +0.1% | 19,600 |
| 2022/11/24 | 1,566 | 1,580 | 1,535 | 1,550 | +2 | +0.1% | 19,500 |
| 2022/11/22 | 1,527 | 1,550 | 1,519 | 1,548 | +26 | +1.7% | 4,900 |
| 2022/11/21 | 1,500 | 1,532 | 1,500 | 1,522 | -52 | -3.3% | 18,000 |
| 2022/11/18 | 1,585 | 1,594 | 1,574 | 1,574 | -6 | -0.4% | 2,500 |
| 2022/11/17 | 1,559 | 1,580 | 1,559 | 1,580 | +14 | +0.9% | 3,200 |
| 2022/11/16 | 1,542 | 1,569 | 1,535 | 1,566 | +23 | +1.5% | 4,800 |
| 2022/11/15 | 1,521 | 1,545 | 1,521 | 1,543 | +12 | +0.8% | 2,400 |
| 2022/11/14 | 1,541 | 1,546 | 1,525 | 1,531 | -23 | -1.5% | 5,500 |
| 2022/11/11 | 1,596 | 1,635 | 1,526 | 1,554 | -94 | -5.7% | 25,700 |
| 2022/11/10 | 1,683 | 1,683 | 1,647 | 1,648 | -35 | -2.1% | 5,000 |
| 2022/11/09 | 1,679 | 1,685 | 1,665 | 1,683 | -2 | -0.1% | 7,800 |
| 2022/11/08 | 1,654 | 1,685 | 1,654 | 1,685 | +44 | +2.7% | 4,200 |
| 2022/11/07 | 1,680 | 1,692 | 1,635 | 1,641 | -43 | -2.6% | 6,200 |
| 2022/11/04 | 1,684 | 1,684 | 1,680 | 1,684 | ±0 | ±0% | 600 |
| 2022/11/02 | 1,662 | 1,684 | 1,642 | 1,684 | +4 | +0.2% | 3,300 |
| 2022/11/01 | 1,632 | 1,698 | 1,632 | 1,680 | +48 | +2.9% | 4,900 |
| 2022/10/31 | 1,633 | 1,654 | 1,622 | 1,632 | -4 | -0.2% | 5,000 |
| 2022/10/28 | 1,631 | 1,640 | 1,628 | 1,636 | -10 | -0.6% | 3,000 |
| 2022/10/27 | 1,660 | 1,660 | 1,646 | 1,646 | -13 | -0.8% | 1,800 |
| 2022/10/26 | 1,666 | 1,680 | 1,659 | 1,659 | +13 | +0.8% | 800 |
| 2022/10/25 | 1,695 | 1,695 | 1,641 | 1,646 | -39 | -2.3% | 4,700 |
| 2022/10/24 | 1,660 | 1,685 | 1,660 | 1,685 | +26 | +1.6% | 6,100 |
| 2022/10/21 | 1,655 | 1,660 | 1,645 | 1,659 | +29 | +1.8% | 4,800 |
| 2022/10/20 | 1,580 | 1,630 | 1,580 | 1,630 | +40 | +2.5% | 3,100 |
| 2022/10/19 | 1,588 | 1,590 | 1,580 | 1,590 | +2 | +0.1% | 5,200 |
651～
700
件表示中 / 1358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 | 115,700円 | +3.9% | +12.5% | 2.68% | 8.53倍 | 1.11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 |
| ブロメディア | 175,100円 | +5.6% | +53.0% | 2.86% | 14.69倍 | 2.70倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| さくらさ | 282,400円 | +4.8% | +0.3% | 0.85% | 17.86倍 | 2.32倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| Ｔ＆Ｇニーズ | 86,300円 | -25.6% | - | 4.79% | 25.20倍 | 0.69倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| キャリアＤＣ | 229,400円 | +7.1% | +21.7% | 4.36% | 10.23倍 | 3.04倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
市場注目の銘柄
チャート関連のコラム
