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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 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 |
151～
200
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
