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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,207 | 2,208 | 2,201 | 2,208 | -10 | -0.5% | 1,600 |
| 2024/10/04 | 2,223 | 2,223 | 2,218 | 2,218 | -22 | -1% | 1,000 |
| 2024/10/03 | 2,240 | 2,240 | 2,220 | 2,240 | -4 | -0.2% | 1,700 |
| 2024/10/02 | 2,195 | 2,245 | 2,149 | 2,244 | +46 | +2.1% | 4,000 |
| 2024/10/01 | 2,179 | 2,198 | 2,156 | 2,198 | +19 | +0.9% | 2,300 |
| 2024/09/30 | 2,149 | 2,183 | 2,149 | 2,179 | +30 | +1.4% | 1,300 |
| 2024/09/27 | 2,121 | 2,153 | 2,120 | 2,149 | +30 | +1.4% | 1,300 |
| 2024/09/26 | 2,093 | 2,120 | 2,093 | 2,119 | +26 | +1.2% | 2,400 |
| 2024/09/25 | 2,107 | 2,119 | 2,093 | 2,093 | -7 | -0.3% | 3,200 |
| 2024/09/24 | 2,112 | 2,112 | 2,074 | 2,100 | -12 | -0.6% | 3,700 |
| 2024/09/20 | 2,117 | 2,117 | 2,108 | 2,112 | +23 | +1.1% | 2,100 |
| 2024/09/19 | 2,087 | 2,119 | 2,081 | 2,089 | +7 | +0.3% | 2,700 |
| 2024/09/18 | 2,114 | 2,114 | 2,082 | 2,082 | -18 | -0.9% | 5,800 |
| 2024/09/17 | 2,082 | 2,100 | 2,082 | 2,100 | +20 | +1% | 200 |
| 2024/09/13 | 2,107 | 2,126 | 2,080 | 2,080 | -25 | -1.2% | 3,100 |
| 2024/09/12 | 2,100 | 2,105 | 2,100 | 2,105 | +6 | +0.3% | 1,100 |
| 2024/09/11 | 2,100 | 2,100 | 2,057 | 2,099 | +19 | +0.9% | 1,500 |
| 2024/09/10 | 2,080 | 2,081 | 2,070 | 2,080 | -9 | -0.4% | 2,000 |
| 2024/09/09 | 2,087 | 2,090 | 2,080 | 2,089 | -11 | -0.5% | 1,900 |
| 2024/09/06 | 2,105 | 2,126 | 2,091 | 2,100 | -5 | -0.2% | 1,300 |
| 2024/09/05 | 2,105 | 2,105 | 2,105 | 2,105 | -35 | -1.6% | 100 |
| 2024/09/04 | 2,140 | 2,154 | 2,089 | 2,140 | -15 | -0.7% | 2,600 |
| 2024/09/03 | 2,127 | 2,155 | 2,124 | 2,155 | +31 | +1.5% | 7,500 |
| 2024/09/02 | 2,106 | 2,124 | 2,106 | 2,124 | +19 | +0.9% | 1,700 |
| 2024/08/30 | 2,100 | 2,105 | 2,100 | 2,105 | +5 | +0.2% | 300 |
| 2024/08/29 | 2,088 | 2,100 | 2,088 | 2,100 | +10 | +0.5% | 800 |
| 2024/08/28 | 2,119 | 2,119 | 2,088 | 2,090 | -29 | -1.4% | 800 |
| 2024/08/27 | 2,086 | 2,124 | 2,086 | 2,119 | +34 | +1.6% | 3,200 |
| 2024/08/26 | 2,081 | 2,085 | 2,079 | 2,085 | +4 | +0.2% | 2,500 |
| 2024/08/23 | 2,122 | 2,122 | 2,072 | 2,081 | ±0 | ±0% | 2,400 |
| 2024/08/22 | 2,091 | 2,097 | 2,059 | 2,081 | -23 | -1.1% | 1,300 |
| 2024/08/21 | 2,084 | 2,104 | 2,080 | 2,104 | -30 | -1.4% | 1,200 |
| 2024/08/20 | 2,128 | 2,134 | 2,088 | 2,134 | +4 | +0.2% | 500 |
| 2024/08/19 | 2,131 | 2,131 | 2,072 | 2,130 | +42 | +2% | 4,400 |
| 2024/08/16 | 2,134 | 2,139 | 2,087 | 2,088 | +4 | +0.2% | 1,500 |
| 2024/08/15 | 2,032 | 2,098 | 2,008 | 2,084 | +52 | +2.6% | 6,700 |
| 2024/08/14 | 2,043 | 2,074 | 2,032 | 2,032 | -8 | -0.4% | 1,600 |
| 2024/08/13 | 2,046 | 2,060 | 2,010 | 2,040 | -85 | -4% | 27,700 |
| 2024/08/09 | 2,106 | 2,184 | 2,106 | 2,125 | +40 | +1.9% | 3,300 |
| 2024/08/08 | 2,069 | 2,085 | 2,054 | 2,085 | +25 | +1.2% | 1,600 |
| 2024/08/07 | 2,013 | 2,219 | 1,963 | 2,060 | +47 | +2.3% | 8,100 |
| 2024/08/06 | 1,907 | 2,013 | 1,901 | 2,013 | +143 | +7.6% | 12,400 |
| 2024/08/05 | 2,060 | 2,130 | 1,865 | 1,870 | -299 | -13.8% | 17,500 |
| 2024/08/02 | 2,199 | 2,199 | 2,050 | 2,169 | -51 | -2.3% | 9,400 |
| 2024/08/01 | 2,259 | 2,259 | 2,217 | 2,220 | -39 | -1.7% | 1,400 |
| 2024/07/31 | 2,232 | 2,260 | 2,222 | 2,259 | +31 | +1.4% | 2,000 |
| 2024/07/30 | 2,223 | 2,256 | 2,223 | 2,228 | -7 | -0.3% | 700 |
| 2024/07/29 | 2,257 | 2,257 | 2,235 | 2,235 | +5 | +0.2% | 400 |
| 2024/07/26 | 2,230 | 2,258 | 2,230 | 2,230 | -11 | -0.5% | 600 |
| 2024/07/25 | 2,265 | 2,265 | 2,215 | 2,241 | -9 | -0.4% | 5,400 |
201～
250
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
