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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,450 | 1,492 | 1,445 | 1,450 | +13 | +0.9% | 303,300 |
| 2024/07/04 | 1,488 | 1,528 | 1,423 | 1,437 | -66 | -4.4% | 596,500 |
| 2024/07/03 | 1,507 | 1,533 | 1,459 | 1,503 | +9 | +0.6% | 376,100 |
| 2024/07/02 | 1,501 | 1,535 | 1,455 | 1,494 | -6 | -0.4% | 548,700 |
| 2024/07/01 | 1,650 | 1,656 | 1,492 | 1,500 | -165 | -9.9% | 863,000 |
| 2024/06/28 | 1,741 | 1,741 | 1,661 | 1,665 | -67 | -3.9% | 282,400 |
| 2024/06/27 | 1,680 | 1,780 | 1,680 | 1,732 | +68 | +4.1% | 620,900 |
| 2024/06/26 | 1,806 | 1,846 | 1,663 | 1,664 | -102 | -5.8% | 812,100 |
| 2024/06/25 | 1,690 | 1,820 | 1,668 | 1,766 | +104 | +6.3% | 1,235,700 |
| 2024/06/24 | 1,625 | 1,763 | 1,625 | 1,662 | +47 | +2.9% | 1,048,600 |
| 2024/06/21 | 1,542 | 1,632 | 1,516 | 1,615 | +73 | +4.7% | 551,400 |
| 2024/06/20 | 1,494 | 1,570 | 1,464 | 1,542 | +47 | +3.1% | 332,800 |
| 2024/06/19 | 1,481 | 1,521 | 1,460 | 1,495 | -5 | -0.3% | 392,400 |
| 2024/06/18 | 1,595 | 1,606 | 1,500 | 1,500 | -90 | -5.7% | 482,500 |
| 2024/06/17 | 1,613 | 1,619 | 1,556 | 1,590 | -23 | -1.4% | 282,300 |
| 2024/06/14 | 1,593 | 1,628 | 1,548 | 1,613 | +20 | +1.3% | 403,900 |
| 2024/06/13 | 1,630 | 1,685 | 1,574 | 1,593 | +15 | +1% | 1,154,800 |
| 2024/06/12 | 1,536 | 1,595 | 1,515 | 1,578 | +43 | +2.8% | 475,800 |
| 2024/06/11 | 1,540 | 1,605 | 1,513 | 1,535 | +46 | +3.1% | 1,138,700 |
| 2024/06/10 | 1,513 | 1,546 | 1,448 | 1,489 | -39 | -2.6% | 814,200 |
| 2024/06/07 | 1,610 | 1,645 | 1,500 | 1,528 | -110 | -6.7% | 1,422,800 |
| 2024/06/06 | 1,516 | 1,740 | 1,511 | 1,638 | +188 | +13% | 4,349,100 |
| 2024/06/05 | 1,620 | 1,650 | 1,425 | 1,450 | -160 | -9.9% | 1,739,500 |
| 2024/06/04 | 1,429 | 1,628 | 1,429 | 1,610 | +181 | +12.7% | 1,563,700 |
| 2024/06/03 | 1,440 | 1,536 | 1,380 | 1,429 | -5 | -0.3% | 995,200 |
| 2024/05/31 | 1,430 | 1,476 | 1,408 | 1,434 | +1 | +0.1% | 444,300 |
| 2024/05/30 | 1,434 | 1,493 | 1,396 | 1,433 | -31 | -2.1% | 720,500 |
| 2024/05/29 | 1,407 | 1,490 | 1,350 | 1,464 | +49 | +3.5% | 2,388,500 |
| 2024/05/28 | 1,358 | 1,573 | 1,328 | 1,415 | +87 | +6.6% | 5,722,600 |
| 2024/05/27 | 1,300 | 1,373 | 1,270 | 1,328 | +61 | +4.8% | 3,909,300 |
| 2024/05/24 | 1,111 | 1,280 | 1,101 | 1,267 | +145 | +12.9% | 1,718,700 |
| 2024/05/23 | 1,160 | 1,180 | 1,113 | 1,122 | -38 | -3.3% | 240,400 |
| 2024/05/22 | 1,172 | 1,320 | 1,130 | 1,160 | -18 | -1.5% | 1,671,100 |
| 2024/05/21 | 1,080 | 1,207 | 1,080 | 1,178 | +96 | +8.9% | 446,400 |
| 2024/05/20 | 1,081 | 1,112 | 1,064 | 1,082 | -23 | -2.1% | 293,000 |
| 2024/05/17 | 1,110 | 1,124 | 1,075 | 1,105 | -19 | -1.7% | 244,800 |
| 2024/05/16 | 1,069 | 1,139 | 1,022 | 1,124 | +118 | +11.7% | 633,500 |
| 2024/05/15 | 1,009 | 1,035 | 1,006 | 1,006 | -20 | -1.9% | 179,200 |
| 2024/05/14 | 1,053 | 1,061 | 1,026 | 1,026 | -44 | -4.1% | 133,300 |
| 2024/05/13 | 1,046 | 1,085 | 1,024 | 1,070 | +15 | +1.4% | 218,200 |
| 2024/05/10 | 1,066 | 1,080 | 1,023 | 1,055 | -25 | -2.3% | 313,400 |
| 2024/05/09 | 1,120 | 1,126 | 1,080 | 1,080 | -36 | -3.2% | 137,100 |
| 2024/05/08 | 1,110 | 1,125 | 1,096 | 1,116 | +16 | +1.5% | 159,000 |
| 2024/05/07 | 1,138 | 1,143 | 1,082 | 1,100 | -23 | -2% | 290,400 |
| 2024/05/02 | 1,160 | 1,192 | 1,101 | 1,123 | -28 | -2.4% | 524,400 |
| 2024/05/01 | 1,192 | 1,215 | 1,132 | 1,151 | -41 | -3.4% | 910,300 |
| 2024/04/30 | 1,220 | 1,268 | 1,146 | 1,192 | -57 | -4.6% | 1,835,000 |
| 2024/04/26 | 1,120 | 1,249 | 1,091 | 1,249 | +152 | +13.9% | 1,439,900 |
| 2024/04/25 | 1,139 | 1,241 | 1,082 | 1,097 | -43 | -3.8% | 4,368,900 |
| 2024/04/24 | 1,205 | 1,220 | 1,027 | 1,140 | - | - | 4,136,900 |
201～
250
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
