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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,006 | 2,226 | 1,978 | 2,065 | -91 | -4.2% | 306,700 |
| 2024/11/29 | 2,152 | 2,188 | 2,014 | 2,156 | +4 | +0.2% | 183,900 |
| 2024/11/28 | 2,202 | 2,202 | 1,920 | 2,152 | -83 | -3.7% | 392,700 |
| 2024/11/27 | 2,120 | 2,245 | 2,101 | 2,235 | +153 | +7.3% | 291,300 |
| 2024/11/26 | 2,100 | 2,149 | 1,995 | 2,082 | +4 | +0.2% | 234,200 |
| 2024/11/25 | 1,926 | 2,078 | 1,926 | 2,078 | +133 | +6.8% | 213,200 |
| 2024/11/22 | 1,840 | 1,945 | 1,820 | 1,945 | +87 | +4.7% | 138,500 |
| 2024/11/21 | 1,789 | 1,874 | 1,778 | 1,858 | +58 | +3.2% | 190,700 |
| 2024/11/20 | 1,667 | 1,838 | 1,632 | 1,800 | +143 | +8.6% | 232,400 |
| 2024/11/19 | 1,580 | 1,664 | 1,570 | 1,657 | +77 | +4.9% | 81,800 |
| 2024/11/18 | 1,536 | 1,580 | 1,520 | 1,580 | +28 | +1.8% | 35,900 |
| 2024/11/15 | 1,507 | 1,592 | 1,465 | 1,552 | +135 | +9.5% | 240,400 |
| 2024/11/14 | 1,460 | 1,474 | 1,417 | 1,417 | -40 | -2.7% | 182,000 |
| 2024/11/13 | 1,454 | 1,470 | 1,436 | 1,457 | +4 | +0.3% | 62,400 |
| 2024/11/12 | 1,473 | 1,485 | 1,446 | 1,453 | -20 | -1.4% | 32,500 |
| 2024/11/11 | 1,460 | 1,482 | 1,460 | 1,473 | +13 | +0.9% | 19,300 |
| 2024/11/08 | 1,477 | 1,491 | 1,459 | 1,460 | -17 | -1.2% | 34,700 |
| 2024/11/07 | 1,495 | 1,501 | 1,457 | 1,477 | +7 | +0.5% | 64,300 |
| 2024/11/06 | 1,498 | 1,515 | 1,461 | 1,470 | -6 | -0.4% | 47,400 |
| 2024/11/05 | 1,483 | 1,500 | 1,469 | 1,476 | -4 | -0.3% | 35,100 |
| 2024/11/01 | 1,512 | 1,515 | 1,472 | 1,480 | -30 | -2% | 45,900 |
| 2024/10/31 | 1,484 | 1,519 | 1,484 | 1,510 | +41 | +2.8% | 67,300 |
| 2024/10/30 | 1,489 | 1,498 | 1,469 | 1,469 | -12 | -0.8% | 44,600 |
| 2024/10/29 | 1,468 | 1,493 | 1,457 | 1,481 | +13 | +0.9% | 43,300 |
| 2024/10/28 | 1,430 | 1,475 | 1,430 | 1,468 | +35 | +2.4% | 69,700 |
| 2024/10/25 | 1,475 | 1,500 | 1,422 | 1,433 | -12 | -0.8% | 89,600 |
| 2024/10/24 | 1,440 | 1,472 | 1,430 | 1,445 | -6 | -0.4% | 60,400 |
| 2024/10/23 | 1,469 | 1,490 | 1,447 | 1,451 | -29 | -2% | 83,100 |
| 2024/10/22 | 1,561 | 1,566 | 1,460 | 1,480 | -77 | -4.9% | 163,500 |
| 2024/10/21 | 1,581 | 1,610 | 1,545 | 1,557 | -28 | -1.8% | 47,700 |
| 2024/10/18 | 1,620 | 1,639 | 1,572 | 1,585 | -41 | -2.5% | 91,100 |
| 2024/10/17 | 1,650 | 1,666 | 1,620 | 1,626 | -8 | -0.5% | 57,300 |
| 2024/10/16 | 1,634 | 1,670 | 1,634 | 1,634 | -20 | -1.2% | 41,900 |
| 2024/10/15 | 1,671 | 1,672 | 1,628 | 1,654 | ±0 | ±0% | 65,400 |
| 2024/10/11 | 1,632 | 1,678 | 1,632 | 1,654 | +28 | +1.7% | 63,600 |
| 2024/10/10 | 1,660 | 1,674 | 1,626 | 1,626 | -22 | -1.3% | 65,900 |
| 2024/10/09 | 1,653 | 1,664 | 1,630 | 1,648 | +20 | +1.2% | 62,000 |
| 2024/10/08 | 1,585 | 1,670 | 1,584 | 1,628 | +19 | +1.2% | 115,800 |
| 2024/10/07 | 1,616 | 1,628 | 1,578 | 1,609 | +17 | +1.1% | 72,900 |
| 2024/10/04 | 1,630 | 1,630 | 1,579 | 1,592 | -34 | -2.1% | 75,100 |
| 2024/10/03 | 1,558 | 1,640 | 1,536 | 1,626 | +89 | +5.8% | 182,300 |
| 2024/10/02 | 1,523 | 1,610 | 1,520 | 1,537 | -7 | -0.5% | 162,800 |
| 2024/10/01 | 1,490 | 1,544 | 1,481 | 1,544 | +57 | +3.8% | 49,800 |
| 2024/09/30 | 1,513 | 1,561 | 1,487 | 1,487 | -66 | -4.2% | 65,600 |
| 2024/09/27 | 1,538 | 1,561 | 1,506 | 1,553 | +30 | +2% | 63,600 |
| 2024/09/26 | 1,516 | 1,535 | 1,495 | 1,523 | +8 | +0.5% | 63,000 |
| 2024/09/25 | 1,559 | 1,596 | 1,515 | 1,515 | -29 | -1.9% | 94,800 |
| 2024/09/24 | 1,553 | 1,587 | 1,539 | 1,544 | ±0 | ±0% | 68,700 |
| 2024/09/20 | 1,560 | 1,586 | 1,544 | 1,544 | -3 | -0.2% | 103,700 |
| 2024/09/19 | 1,518 | 1,558 | 1,505 | 1,547 | +29 | +1.9% | 70,400 |
101～
150
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
