レントラックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,610 | 1,620 | 1,587 | 1,600 | +15 | +0.9% | 74,400 |
| 2025/09/12 | 1,603 | 1,615 | 1,578 | 1,585 | -10 | -0.6% | 62,100 |
| 2025/09/11 | 1,601 | 1,614 | 1,581 | 1,595 | +6 | +0.4% | 80,500 |
| 2025/09/10 | 1,581 | 1,590 | 1,551 | 1,589 | +44 | +2.8% | 110,400 |
| 2025/09/09 | 1,590 | 1,590 | 1,530 | 1,545 | +14 | +0.9% | 196,900 |
| 2025/09/08 | 1,563 | 1,565 | 1,512 | 1,531 | +33 | +2.2% | 56,200 |
| 2025/09/05 | 1,533 | 1,533 | 1,486 | 1,498 | -4 | -0.3% | 74,900 |
| 2025/09/04 | 1,531 | 1,535 | 1,484 | 1,502 | -29 | -1.9% | 152,100 |
| 2025/09/03 | 1,566 | 1,573 | 1,520 | 1,531 | -36 | -2.3% | 47,500 |
| 2025/09/02 | 1,585 | 1,597 | 1,567 | 1,567 | -16 | -1% | 33,200 |
| 2025/09/01 | 1,615 | 1,619 | 1,576 | 1,583 | -20 | -1.2% | 44,100 |
| 2025/08/29 | 1,605 | 1,612 | 1,574 | 1,603 | +33 | +2.1% | 47,300 |
| 2025/08/28 | 1,548 | 1,578 | 1,511 | 1,570 | +40 | +2.6% | 58,100 |
| 2025/08/27 | 1,538 | 1,570 | 1,530 | 1,530 | +2 | +0.1% | 35,900 |
| 2025/08/26 | 1,555 | 1,565 | 1,516 | 1,528 | -21 | -1.4% | 66,600 |
| 2025/08/25 | 1,555 | 1,578 | 1,532 | 1,549 | +53 | +3.5% | 53,300 |
| 2025/08/22 | 1,520 | 1,530 | 1,480 | 1,496 | +7 | +0.5% | 41,700 |
| 2025/08/21 | 1,439 | 1,491 | 1,439 | 1,489 | +60 | +4.2% | 44,800 |
| 2025/08/20 | 1,442 | 1,448 | 1,420 | 1,429 | -20 | -1.4% | 43,500 |
| 2025/08/19 | 1,400 | 1,450 | 1,400 | 1,449 | +58 | +4.2% | 69,100 |
| 2025/08/18 | 1,415 | 1,432 | 1,370 | 1,391 | -17 | -1.2% | 89,000 |
| 2025/08/15 | 1,375 | 1,408 | 1,355 | 1,408 | +151 | +12% | 153,700 |
| 2025/08/14 | 1,277 | 1,277 | 1,256 | 1,257 | -20 | -1.6% | 39,700 |
| 2025/08/13 | 1,303 | 1,303 | 1,276 | 1,277 | -15 | -1.2% | 37,000 |
| 2025/08/12 | 1,296 | 1,302 | 1,290 | 1,292 | +12 | +0.9% | 27,200 |
| 2025/08/08 | 1,282 | 1,296 | 1,276 | 1,280 | +13 | +1% | 22,800 |
| 2025/08/07 | 1,326 | 1,326 | 1,252 | 1,267 | -49 | -3.7% | 71,700 |
| 2025/08/06 | 1,319 | 1,330 | 1,314 | 1,316 | +6 | +0.5% | 20,600 |
| 2025/08/05 | 1,308 | 1,323 | 1,306 | 1,310 | +7 | +0.5% | 20,000 |
| 2025/08/04 | 1,284 | 1,303 | 1,277 | 1,303 | +22 | +1.7% | 35,900 |
| 2025/08/01 | 1,271 | 1,287 | 1,271 | 1,281 | +10 | +0.8% | 16,100 |
| 2025/07/31 | 1,287 | 1,287 | 1,269 | 1,271 | -5 | -0.4% | 19,300 |
| 2025/07/30 | 1,260 | 1,284 | 1,260 | 1,276 | +22 | +1.8% | 27,000 |
| 2025/07/29 | 1,250 | 1,260 | 1,247 | 1,254 | +4 | +0.3% | 20,100 |
| 2025/07/28 | 1,248 | 1,259 | 1,241 | 1,250 | +17 | +1.4% | 28,300 |
| 2025/07/25 | 1,200 | 1,233 | 1,200 | 1,233 | +35 | +2.9% | 42,300 |
| 2025/07/24 | 1,198 | 1,198 | 1,185 | 1,198 | +13 | +1.1% | 20,900 |
| 2025/07/23 | 1,188 | 1,195 | 1,182 | 1,185 | +5 | +0.4% | 35,900 |
| 2025/07/22 | 1,175 | 1,184 | 1,165 | 1,180 | +35 | +3.1% | 42,300 |
| 2025/07/18 | 1,149 | 1,154 | 1,141 | 1,145 | ±0 | ±0% | 20,400 |
| 2025/07/17 | 1,135 | 1,146 | 1,134 | 1,145 | +19 | +1.7% | 21,800 |
| 2025/07/16 | 1,126 | 1,133 | 1,123 | 1,126 | ±0 | ±0% | 6,400 |
| 2025/07/15 | 1,136 | 1,139 | 1,122 | 1,126 | -1 | -0.1% | 17,100 |
| 2025/07/14 | 1,116 | 1,127 | 1,108 | 1,127 | +29 | +2.6% | 27,200 |
| 2025/07/11 | 1,090 | 1,107 | 1,073 | 1,098 | +21 | +1.9% | 36,800 |
| 2025/07/10 | 1,081 | 1,089 | 1,076 | 1,077 | +5 | +0.5% | 14,900 |
| 2025/07/09 | 1,085 | 1,089 | 1,072 | 1,072 | -8 | -0.7% | 19,200 |
| 2025/07/08 | 1,074 | 1,080 | 1,065 | 1,080 | +11 | +1% | 6,600 |
| 2025/07/07 | 1,072 | 1,075 | 1,058 | 1,069 | +6 | +0.6% | 16,000 |
| 2025/07/04 | 1,063 | 1,064 | 1,055 | 1,063 | +12 | +1.1% | 3,700 |
1～
50
件表示中 / 2540件
類似銘柄と比較する
現在ご覧いただいている「レントラックス」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 |
|---|---|---|---|---|---|---|---|---|
| レントラックス | 160,000円 | +6.2% | +13.6% | 1.50% | 17.48倍 | 3.51倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| ブロメディア | 172,400円 | +5.6% | +53.0% | 2.90% | 14.46倍 | 2.65倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| レンティア | 116,500円 | +3.9% | +12.5% | 2.66% | 8.59倍 | 1.11倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| 早稲田学 | 124,500円 | +15.6% | - | 4.27% | 12.40倍 | 1.79倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| 平安レイ | 103,000円 | +3.6% | +9.5% | 3.50% | 9.02倍 | 0.56倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
