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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,504 | 1,530 | 1,498 | 1,518 | +25 | +1.7% | 55,900 |
| 2024/09/17 | 1,501 | 1,535 | 1,456 | 1,493 | -3 | -0.2% | 67,300 |
| 2024/09/13 | 1,542 | 1,544 | 1,490 | 1,496 | -59 | -3.8% | 115,600 |
| 2024/09/12 | 1,500 | 1,560 | 1,490 | 1,555 | +83 | +5.6% | 130,400 |
| 2024/09/11 | 1,516 | 1,537 | 1,440 | 1,472 | -14 | -0.9% | 108,700 |
| 2024/09/10 | 1,473 | 1,486 | 1,417 | 1,486 | +43 | +3% | 97,600 |
| 2024/09/09 | 1,429 | 1,503 | 1,416 | 1,443 | -16 | -1.1% | 168,500 |
| 2024/09/06 | 1,425 | 1,500 | 1,425 | 1,459 | +34 | +2.4% | 179,200 |
| 2024/09/05 | 1,402 | 1,445 | 1,380 | 1,425 | +38 | +2.7% | 101,100 |
| 2024/09/04 | 1,381 | 1,428 | 1,381 | 1,387 | -51 | -3.5% | 143,700 |
| 2024/09/03 | 1,420 | 1,458 | 1,419 | 1,438 | -6 | -0.4% | 99,700 |
| 2024/09/02 | 1,437 | 1,444 | 1,411 | 1,444 | +22 | +1.5% | 95,100 |
| 2024/08/30 | 1,370 | 1,436 | 1,346 | 1,422 | +55 | +4% | 197,000 |
| 2024/08/29 | 1,382 | 1,399 | 1,358 | 1,367 | -33 | -2.4% | 135,000 |
| 2024/08/28 | 1,396 | 1,408 | 1,380 | 1,400 | -7 | -0.5% | 102,300 |
| 2024/08/27 | 1,439 | 1,465 | 1,403 | 1,407 | -8 | -0.6% | 192,200 |
| 2024/08/26 | 1,372 | 1,450 | 1,354 | 1,415 | +45 | +3.3% | 219,500 |
| 2024/08/23 | 1,362 | 1,372 | 1,317 | 1,370 | +22 | +1.6% | 155,700 |
| 2024/08/22 | 1,426 | 1,436 | 1,332 | 1,348 | -80 | -5.6% | 227,800 |
| 2024/08/21 | 1,421 | 1,457 | 1,421 | 1,428 | -13 | -0.9% | 97,400 |
| 2024/08/20 | 1,451 | 1,469 | 1,420 | 1,441 | +5 | +0.3% | 104,800 |
| 2024/08/19 | 1,483 | 1,525 | 1,433 | 1,436 | -56 | -3.8% | 146,000 |
| 2024/08/16 | 1,480 | 1,492 | 1,447 | 1,492 | +59 | +4.1% | 249,000 |
| 2024/08/15 | 1,585 | 1,585 | 1,401 | 1,433 | -156 | -9.8% | 798,300 |
| 2024/08/14 | 1,606 | 1,614 | 1,544 | 1,589 | +7 | +0.4% | 345,400 |
| 2024/08/13 | 1,511 | 1,582 | 1,495 | 1,582 | +131 | +9% | 232,200 |
| 2024/08/09 | 1,458 | 1,480 | 1,434 | 1,451 | -1 | -0.1% | 90,500 |
| 2024/08/08 | 1,472 | 1,476 | 1,436 | 1,452 | -21 | -1.4% | 105,800 |
| 2024/08/07 | 1,410 | 1,509 | 1,409 | 1,473 | +48 | +3.4% | 299,500 |
| 2024/08/06 | 1,280 | 1,437 | 1,280 | 1,425 | +205 | +16.8% | 294,800 |
| 2024/08/05 | 1,281 | 1,344 | 1,166 | 1,220 | -151 | -11% | 537,500 |
| 2024/08/02 | 1,371 | 1,409 | 1,326 | 1,371 | -23 | -1.6% | 344,000 |
| 2024/08/01 | 1,457 | 1,465 | 1,385 | 1,394 | -71 | -4.8% | 410,400 |
| 2024/07/31 | 1,442 | 1,470 | 1,418 | 1,465 | +20 | +1.4% | 96,200 |
| 2024/07/30 | 1,475 | 1,475 | 1,416 | 1,445 | -30 | -2% | 173,300 |
| 2024/07/29 | 1,450 | 1,476 | 1,438 | 1,475 | +39 | +2.7% | 104,500 |
| 2024/07/26 | 1,466 | 1,471 | 1,433 | 1,436 | -18 | -1.2% | 159,800 |
| 2024/07/25 | 1,444 | 1,466 | 1,411 | 1,454 | +30 | +2.1% | 222,500 |
| 2024/07/24 | 1,438 | 1,453 | 1,407 | 1,424 | -26 | -1.8% | 174,900 |
| 2024/07/23 | 1,480 | 1,505 | 1,438 | 1,450 | -3 | -0.2% | 266,600 |
| 2024/07/22 | 1,450 | 1,489 | 1,425 | 1,453 | +41 | +2.9% | 328,800 |
| 2024/07/19 | 1,520 | 1,520 | 1,411 | 1,412 | -92 | -6.1% | 432,200 |
| 2024/07/18 | 1,460 | 1,524 | 1,450 | 1,504 | +29 | +2% | 301,500 |
| 2024/07/17 | 1,451 | 1,488 | 1,447 | 1,475 | +36 | +2.5% | 129,200 |
| 2024/07/16 | 1,449 | 1,492 | 1,439 | 1,439 | -18 | -1.2% | 176,600 |
| 2024/07/12 | 1,410 | 1,486 | 1,407 | 1,457 | +54 | +3.8% | 273,900 |
| 2024/07/11 | 1,402 | 1,430 | 1,384 | 1,403 | -12 | -0.8% | 239,000 |
| 2024/07/10 | 1,446 | 1,459 | 1,399 | 1,415 | -31 | -2.1% | 302,600 |
| 2024/07/09 | 1,433 | 1,482 | 1,424 | 1,446 | +6 | +0.4% | 252,100 |
| 2024/07/08 | 1,441 | 1,474 | 1,435 | 1,440 | -10 | -0.7% | 211,100 |
151～
200
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
