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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 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 |
| 2025/04/10 | 1,820 | 1,829 | 1,720 | 1,739 | +119 | +7.3% | 30,600 |
| 2025/04/09 | 1,700 | 1,700 | 1,589 | 1,620 | -120 | -6.9% | 71,400 |
| 2025/04/08 | 1,635 | 1,781 | 1,635 | 1,740 | +185 | +11.9% | 47,900 |
| 2025/04/07 | 1,613 | 1,650 | 1,544 | 1,555 | -218 | -12.3% | 105,200 |
| 2025/04/04 | 1,829 | 1,880 | 1,722 | 1,773 | -93 | -5% | 79,900 |
| 2025/04/03 | 1,829 | 1,903 | 1,800 | 1,866 | -43 | -2.3% | 54,500 |
| 2025/04/02 | 1,956 | 1,962 | 1,891 | 1,909 | -43 | -2.2% | 40,700 |
| 2025/04/01 | 2,154 | 2,154 | 1,952 | 1,952 | -180 | -8.4% | 52,400 |
| 2025/03/31 | 2,079 | 2,162 | 2,025 | 2,132 | +27 | +1.3% | 49,700 |
| 2025/03/28 | 2,176 | 2,180 | 2,105 | 2,105 | -71 | -3.3% | 51,100 |
| 2025/03/27 | 2,183 | 2,211 | 2,142 | 2,176 | +16 | +0.7% | 41,100 |
| 2025/03/26 | 2,124 | 2,160 | 2,105 | 2,160 | +22 | +1% | 31,100 |
| 2025/03/25 | 2,198 | 2,202 | 2,138 | 2,138 | -46 | -2.1% | 32,600 |
51～
100
件表示中 / 322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 | 273,900円 | - | - | - | - | 5.14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 |
| 沖縄電 | 100,200円 | -9.0% | +41.2% | 2.99% | 9.55倍 | 0.45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 |
| イーレックス | 70,900円 | +2.9% | +18.6% | 1.55% | 16.20倍 | 0.86倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 葉ガス | 120,600円 | +0.5% | +50.0% | 2.16% | 15.51倍 | 0.40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 | 38,200円 | -2.6% | +2.1% | 3.14% | 19.45倍 | 0.38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
