レジルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 2,241 | 2,275 | 2,148 | 2,158 | -98 | -4.3% | 59,500 |
| 2025/06/23 | 2,211 | 2,289 | 2,190 | 2,256 | +5 | +0.2% | 50,900 |
| 2025/06/20 | 2,357 | 2,357 | 2,217 | 2,251 | -123 | -5.2% | 75,100 |
| 2025/06/19 | 2,370 | 2,395 | 2,326 | 2,374 | +25 | +1.1% | 47,500 |
| 2025/06/18 | 2,234 | 2,349 | 2,234 | 2,349 | +101 | +4.5% | 56,600 |
| 2025/06/17 | 2,220 | 2,250 | 2,169 | 2,248 | +53 | +2.4% | 64,300 |
| 2025/06/16 | 2,188 | 2,233 | 2,166 | 2,195 | -3 | -0.1% | 36,900 |
| 2025/06/13 | 2,257 | 2,266 | 2,096 | 2,198 | +36 | +1.7% | 120,500 |
| 2025/06/12 | 2,144 | 2,175 | 2,101 | 2,162 | +18 | +0.8% | 43,400 |
| 2025/06/11 | 2,148 | 2,178 | 2,103 | 2,144 | +70 | +3.4% | 138,500 |
| 2025/06/10 | 2,119 | 2,128 | 2,060 | 2,074 | -17 | -0.8% | 94,500 |
| 2025/06/09 | 2,056 | 2,155 | 2,026 | 2,091 | +34 | +1.7% | 196,400 |
| 2025/06/06 | 1,870 | 2,119 | 1,869 | 2,057 | +307 | +17.5% | 658,900 |
| 2025/06/05 | 1,727 | 1,780 | 1,727 | 1,750 | +23 | +1.3% | 38,000 |
| 2025/06/04 | 1,726 | 1,748 | 1,715 | 1,727 | -1 | -0.1% | 32,500 |
| 2025/06/03 | 1,790 | 1,803 | 1,707 | 1,728 | -12 | -0.7% | 72,100 |
| 2025/06/02 | 1,676 | 1,757 | 1,671 | 1,740 | +62 | +3.7% | 60,600 |
| 2025/05/30 | 1,673 | 1,722 | 1,666 | 1,678 | +7 | +0.4% | 54,700 |
| 2025/05/29 | 1,656 | 1,713 | 1,650 | 1,671 | +20 | +1.2% | 34,600 |
| 2025/05/28 | 1,670 | 1,690 | 1,651 | 1,651 | +1 | +0.1% | 21,700 |
| 2025/05/27 | 1,658 | 1,659 | 1,632 | 1,650 | +22 | +1.4% | 19,100 |
| 2025/05/26 | 1,619 | 1,638 | 1,619 | 1,628 | +9 | +0.6% | 15,800 |
| 2025/05/23 | 1,659 | 1,678 | 1,619 | 1,619 | -47 | -2.8% | 58,600 |
| 2025/05/22 | 1,653 | 1,671 | 1,634 | 1,666 | -10 | -0.6% | 34,300 |
| 2025/05/21 | 1,735 | 1,735 | 1,672 | 1,676 | -73 | -4.2% | 53,000 |
| 2025/05/20 | 1,650 | 1,756 | 1,627 | 1,749 | +120 | +7.4% | 76,400 |
| 2025/05/19 | 1,668 | 1,700 | 1,610 | 1,629 | -66 | -3.9% | 124,800 |
| 2025/05/16 | 1,896 | 1,899 | 1,681 | 1,695 | -168 | -9% | 174,800 |
| 2025/05/15 | 1,887 | 1,896 | 1,850 | 1,863 | -21 | -1.1% | 39,200 |
| 2025/05/14 | 1,850 | 1,894 | 1,827 | 1,884 | +37 | +2% | 16,000 |
| 2025/05/13 | 1,896 | 1,896 | 1,827 | 1,847 | -23 | -1.2% | 26,500 |
| 2025/05/12 | 1,890 | 1,906 | 1,863 | 1,870 | -7 | -0.4% | 17,800 |
| 2025/05/09 | 1,872 | 1,885 | 1,849 | 1,877 | +17 | +0.9% | 19,900 |
| 2025/05/08 | 1,845 | 1,863 | 1,811 | 1,860 | +25 | +1.4% | 16,800 |
| 2025/05/07 | 1,882 | 1,883 | 1,821 | 1,835 | -32 | -1.7% | 21,200 |
| 2025/05/02 | 1,881 | 1,910 | 1,820 | 1,867 | -20 | -1.1% | 36,900 |
| 2025/05/01 | 1,913 | 1,914 | 1,879 | 1,887 | -26 | -1.4% | 11,600 |
| 2025/04/30 | 1,909 | 1,938 | 1,875 | 1,913 | +26 | +1.4% | 21,700 |
| 2025/04/28 | 1,835 | 1,895 | 1,835 | 1,887 | +57 | +3.1% | 22,700 |
| 2025/04/25 | 1,838 | 1,838 | 1,790 | 1,830 | +27 | +1.5% | 31,500 |
| 2025/04/24 | 1,842 | 1,870 | 1,787 | 1,803 | -31 | -1.7% | 46,300 |
| 2025/04/23 | 1,831 | 1,840 | 1,799 | 1,834 | +43 | +2.4% | 34,300 |
| 2025/04/22 | 1,837 | 1,839 | 1,790 | 1,791 | -19 | -1% | 26,400 |
| 2025/04/21 | 1,852 | 1,874 | 1,796 | 1,810 | -14 | -0.8% | 41,300 |
| 2025/04/18 | 1,732 | 1,828 | 1,724 | 1,824 | +109 | +6.4% | 33,900 |
| 2025/04/17 | 1,705 | 1,739 | 1,700 | 1,715 | +8 | +0.5% | 7,500 |
| 2025/04/16 | 1,755 | 1,765 | 1,670 | 1,707 | -69 | -3.9% | 37,100 |
| 2025/04/15 | 1,770 | 1,789 | 1,760 | 1,776 | +15 | +0.9% | 11,400 |
| 2025/04/14 | 1,803 | 1,803 | 1,752 | 1,761 | -23 | -1.3% | 29,000 |
| 2025/04/11 | 1,662 | 1,826 | 1,662 | 1,784 | +45 | +2.6% | 30,800 |
1～
50
件表示中 / 285件
類似銘柄と比較する
現在ご覧いただいている「レジル」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 |
|---|---|---|---|---|---|---|---|---|
| レジル | 215,800円 | +13.7% | +11.4% | 1.67% | 18.63倍 | 4.62倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
| 北ガス | 57,000円 | -0.9% | +0.5% | 3.51% | 4.79倍 | 0.58倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
| 沖縄電 | 88,600円 | -9.7% | +41.2% | 3.39% | 8.44倍 | 0.40倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| 葉ガス | 114,900円 | +2.9% | +36.8% | 1.91% | 17.59倍 | 0.39倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
| 広島ガス | 35,600円 | -2.6% | +2.1% | 3.37% | 18.09倍 | 0.36倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
市場注目の銘柄
チャート関連のコラム
