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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,950 | 2,061 | 1,885 | 2,011 | +61 | +3.1% | 131,100 |
| 2025/02/17 | 1,831 | 1,978 | 1,831 | 1,950 | +39 | +2% | 289,800 |
| 2025/02/14 | 1,902 | 1,920 | 1,826 | 1,911 | -19 | -1% | 174,100 |
| 2025/02/13 | 1,945 | 1,949 | 1,916 | 1,930 | +2 | +0.1% | 51,400 |
| 2025/02/12 | 1,917 | 1,933 | 1,888 | 1,928 | +21 | +1.1% | 53,500 |
| 2025/02/10 | 1,894 | 1,909 | 1,857 | 1,907 | +46 | +2.5% | 68,300 |
| 2025/02/07 | 1,898 | 1,898 | 1,857 | 1,861 | ±0 | ±0% | 47,200 |
| 2025/02/06 | 1,897 | 1,907 | 1,851 | 1,861 | +4 | +0.2% | 48,400 |
| 2025/02/05 | 1,806 | 1,861 | 1,801 | 1,857 | +52 | +2.9% | 46,400 |
| 2025/02/04 | 1,800 | 1,845 | 1,797 | 1,805 | +26 | +1.5% | 55,900 |
| 2025/02/03 | 1,777 | 1,842 | 1,772 | 1,779 | -14 | -0.8% | 61,600 |
| 2025/01/31 | 1,809 | 1,814 | 1,783 | 1,793 | -22 | -1.2% | 41,400 |
| 2025/01/30 | 1,861 | 1,861 | 1,801 | 1,815 | -48 | -2.6% | 61,300 |
| 2025/01/29 | 1,820 | 1,893 | 1,820 | 1,863 | +52 | +2.9% | 45,200 |
| 2025/01/28 | 1,841 | 1,841 | 1,800 | 1,811 | -48 | -2.6% | 40,500 |
| 2025/01/27 | 1,860 | 1,882 | 1,836 | 1,859 | +24 | +1.3% | 45,700 |
| 2025/01/24 | 1,770 | 1,869 | 1,760 | 1,835 | +69 | +3.9% | 77,600 |
| 2025/01/23 | 1,865 | 1,865 | 1,766 | 1,766 | -90 | -4.8% | 57,000 |
| 2025/01/22 | 1,836 | 1,857 | 1,814 | 1,856 | +27 | +1.5% | 29,800 |
| 2025/01/21 | 1,830 | 1,847 | 1,802 | 1,829 | +1 | +0.1% | 35,000 |
| 2025/01/20 | 1,784 | 1,834 | 1,753 | 1,828 | +44 | +2.5% | 33,000 |
| 2025/01/17 | 1,720 | 1,784 | 1,713 | 1,784 | +49 | +2.8% | 36,200 |
| 2025/01/16 | 1,789 | 1,789 | 1,721 | 1,735 | -38 | -2.1% | 57,900 |
| 2025/01/15 | 1,776 | 1,792 | 1,755 | 1,773 | +17 | +1% | 30,100 |
| 2025/01/14 | 1,834 | 1,835 | 1,752 | 1,756 | -65 | -3.6% | 54,300 |
| 2025/01/10 | 1,826 | 1,859 | 1,791 | 1,821 | -5 | -0.3% | 53,300 |
| 2025/01/09 | 1,796 | 1,872 | 1,784 | 1,826 | +30 | +1.7% | 64,900 |
| 2025/01/08 | 1,756 | 1,883 | 1,749 | 1,796 | ±0 | ±0% | 80,200 |
| 2025/01/07 | 1,850 | 1,852 | 1,794 | 1,796 | -76 | -4.1% | 107,900 |
| 2025/01/06 | 1,923 | 1,968 | 1,855 | 1,872 | +29 | +1.6% | 126,900 |
| 2024/12/30 | 1,794 | 1,874 | 1,762 | 1,843 | +129 | +7.5% | 219,400 |
| 2024/12/27 | 1,750 | 1,750 | 1,686 | 1,714 | -36 | -2.1% | 90,400 |
| 2024/12/26 | 1,712 | 1,770 | 1,702 | 1,750 | +64 | +3.8% | 103,700 |
| 2024/12/25 | 1,739 | 1,749 | 1,668 | 1,686 | -15 | -0.9% | 109,300 |
| 2024/12/24 | 1,749 | 1,760 | 1,694 | 1,701 | -30 | -1.7% | 85,100 |
| 2024/12/23 | 1,675 | 1,749 | 1,673 | 1,731 | +72 | +4.3% | 98,900 |
| 2024/12/20 | 1,722 | 1,774 | 1,659 | 1,659 | -46 | -2.7% | 61,600 |
| 2024/12/19 | 1,663 | 1,718 | 1,654 | 1,705 | -6 | -0.4% | 76,600 |
| 2024/12/18 | 1,695 | 1,772 | 1,670 | 1,711 | -4 | -0.2% | 89,500 |
| 2024/12/17 | 1,780 | 1,780 | 1,714 | 1,715 | -77 | -4.3% | 43,300 |
| 2024/12/16 | 1,822 | 1,835 | 1,783 | 1,792 | -11 | -0.6% | 33,100 |
| 2024/12/13 | 1,891 | 1,933 | 1,802 | 1,803 | -65 | -3.5% | 73,200 |
| 2024/12/12 | 1,780 | 1,919 | 1,751 | 1,868 | +125 | +7.2% | 131,500 |
| 2024/12/11 | 1,919 | 1,942 | 1,727 | 1,743 | -176 | -9.2% | 117,400 |
| 2024/12/10 | 2,000 | 2,030 | 1,891 | 1,919 | -41 | -2.1% | 166,100 |
| 2024/12/09 | 1,877 | 1,960 | 1,837 | 1,960 | +97 | +5.2% | 100,300 |
| 2024/12/06 | 1,900 | 1,905 | 1,835 | 1,863 | -43 | -2.3% | 59,300 |
| 2024/12/05 | 1,911 | 1,948 | 1,896 | 1,906 | -24 | -1.2% | 73,100 |
| 2024/12/04 | 2,022 | 2,034 | 1,910 | 1,930 | -118 | -5.8% | 130,500 |
| 2024/12/03 | 2,060 | 2,097 | 1,990 | 2,048 | -17 | -0.8% | 125,400 |
51～
100
件表示中 / 250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 | 186,700円 | +13.7% | +11.4% | 1.93% | 16.08倍 | 3.99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 | 53,400円 | -0.9% | +0.5% | 3.75% | 4.49倍 | 0.55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 |
| 葉ガス | 120,600円 | +2.9% | +36.8% | 1.82% | 18.47倍 | 0.41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 |
| デジタルグ | 485,500円 | - | - | 0.00% | 19.29倍 | 5.55倍 |
|
- |
| 広島ガス | 35,200円 | +0.9% | -43.7% | 3.41% | 14.37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
