レントラックス(6045) 株価チャート・PER5.30倍・PBR2.46倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	2,068	2,075	2,025	2,034	8,300	2,036.8	2,076.1
10/20(火)	2,031	2,074	2,026	2,053	10,200	2,042.6	2,079.2
10/19(月)	2,045	2,090	2,043	2,043	5,700	2,042.6	2,082.0
10/16(金)	2,011	2,072	2,002	2,067	7,900	2,042.8	2,086.8
10/15(木)	2,040	2,049	1,951	1,987	34,500	2,036.4	2,092.2
10/14(水)	2,065	2,078	2,053	2,063	6,100	2,050.0	2,102.3
10/13(火)	2,041	2,070	2,040	2,053	9,300	2,045.2	2,110.6
10/09(金)	2,039	2,087	2,039	2,044	6,800	2,040.0	2,122.1
10/08(木)	2,054	2,069	2,035	2,035	7,000	2,036.2	2,137.6
10/07(水)	2,039	2,083	2,039	2,055	10,100	2,049.8	2,156.2
10/06(火)	2,015	2,129	2,015	2,039	12,400	2,088.8	2,169.8
10/05(月)	2,031	2,050	2,013	2,027	11,100	2,157.8	2,186.0
10/02(金)	2,096	2,097	2,025	2,025	16,100	2,151.6	2,203.7
10/01(木)	2,218	2,218	2,103	2,103	26,200	2,159.6	2,213.8
09/30(水)	2,148	2,250	2,121	2,250	51,700	2,157.6	2,212.7
09/29(火)	2,024	2,384	2,024	2,384	75,700	2,121.6	2,202.7
09/28(月)	2,056	2,100	1,986	1,996	84,200	2,062.8	2,186.0
09/25(金)	2,093	2,093	2,057	2,065	30,400	2,081.6	2,187.5
09/24(木)	2,099	2,147	2,088	2,093	53,700	2,090.6	2,188.6
09/18(金)	2,090	2,098	2,070	2,070	15,200	2,091.0	2,172.6
09/17(木)	2,104	2,142	2,075	2,090	18,900	2,083.4	2,157.7
09/16(水)	2,120	2,143	2,088	2,090	14,600	2,087.8	2,141.6
09/15(火)	2,077	2,112	2,060	2,110	18,500	2,094.4	2,124.8
09/14(月)	2,050	2,113	2,050	2,095	25,300	2,104.6	2,106.2
09/11(金)	2,081	2,097	2,032	2,032	27,200	2,126.0	2,088.4
09/10(木)	2,111	2,123	2,052	2,112	19,900	2,167.6	2,072.8
09/09(水)	2,163	2,190	2,119	2,123	11,400	2,199.4	2,052.6
09/08(火)	2,202	2,217	2,154	2,161	19,000	2,242.8	2,031.8
09/07(月)	2,241	2,270	2,183	2,202	35,400	2,297.0	2,011.4
09/04(金)	2,240	2,281	2,202	2,240	40,900	2,356.6	1,988.1
09/02(水)	2,325	2,370	2,256	2,271	39,400	2,387.4	1,963.6
09/01(火)	2,396	2,400	2,330	2,340	39,600	2,422.2	1,937.5
08/31(月)	2,463	2,463	2,376	2,432	36,600	2,448.2	1,908.4
08/28(金)	2,376	2,500	2,376	2,500	23,100	2,417.2	1,875.9
08/27(木)	2,425	2,443	2,375	2,394	34,600	2,332.4	1,841.9
08/26(水)	2,470	2,520	2,425	2,445	57,600	2,253.6	1,812.3
08/25(火)	2,311	2,520	2,265	2,470	106,900	2,157.6	1,779.4
08/24(月)	2,092	2,277	2,091	2,277	113,200	2,070.6	1,745.1
08/21(金)	1,981	2,078	1,981	2,076	25,700	2,033.6	1,719.6
08/20(木)	1,951	2,012	1,950	2,000	34,300	1,956.8	1,702.2
08/19(水)	2,032	2,032	1,965	1,965	28,200	1,896.4	1,686.8
08/18(火)	2,092	2,150	2,015	2,035	122,300	1,841.0	1,672.5
08/17(月)	2,092	2,092	2,092	2,092	31,800	1,768.0	1,654.5
08/14(金)	1,687	1,692	1,650	1,692	12,100	1,678.4	1,633.8
08/13(木)	1,700	1,718	1,695	1,698	6,700	1,670.4	1,629.5
08/12(水)	1,670	1,700	1,670	1,688	4,700	1,659.2	1,623.9
08/10(月)	1,649	1,687	1,647	1,670	7,100	1,642.6	1,618.4
08/07(金)	1,652	1,657	1,642	1,644	2,400	1,629.6	1,612.0
08/06(木)	1,656	1,663	1,650	1,652	1,600	1,630.6	1,607.3
08/05(水)	1,605	1,665	1,605	1,642	6,200	1,624.4	1,600.5
08/04(火)	1,617	1,620	1,605	1,605	3,200	1,621.4	1,593.3
08/03(月)	1,650	1,650	1,588	1,605	12,100	1,624.0	1,586.8
07/31(金)	1,634	1,649	1,629	1,649	3,800	1,625.6	1,579.0
07/30(木)	1,627	1,636	1,608	1,621	4,800	1,619.8	1,568.9
07/29(水)	1,618	1,628	1,595	1,627	6,300	1,625.6	1,560.1
07/28(火)	1,645	1,645	1,600	1,618	8,700	1,631.0	1,552.4
07/27(月)	1,631	1,634	1,613	1,613	5,800	1,631.6	1,546.5
07/24(金)	1,645	1,658	1,612	1,620	11,100	1,631.6	1,540.2
07/23(木)	1,648	1,665	1,641	1,650	4,900	1,635.6	1,533.4
07/22(水)	1,639	1,665	1,630	1,654	11,400	1,633.6	1,524.7
07/21(火)	1,638	1,638	1,620	1,621	3,600	1,625.8	1,514.0
07/17(金)	1,641	1,654	1,613	1,613	7,200	1,623.2	1,505.0
07/16(木)	1,645	1,654	1,630	1,640	7,600	1,617.6	1,495.3
07/15(水)	1,614	1,642	1,613	1,640	10,000	1,604.4	1,484.9
07/14(火)	1,627	1,627	1,608	1,615	11,500	1,593.6	1,474.6
07/13(月)	1,596	1,630	1,590	1,608	10,400	1,582.2	1,466.0
07/10(金)	1,599	1,599	1,581	1,585	3,700	1,570.6	1,457.1
07/09(木)	1,600	1,600	1,572	1,574	7,500	1,555.8	1,449.3
07/08(水)	1,561	1,586	1,546	1,586	6,700	1,546.2	1,441.8
07/07(火)	1,550	1,567	1,540	1,558	5,800	1,525.4	1,434.4
07/06(月)	1,527	1,562	1,525	1,550	8,100	1,506.0	1,428.6
07/03(金)	1,542	1,542	1,500	1,511	10,900	1,484.6	1,423.4
07/02(木)	1,498	1,534	1,489	1,526	12,600	1,464.2	1,423.2
07/01(水)	1,469	1,487	1,457	1,482	9,000	1,438.4	1,422.3
06/30(火)	1,450	1,463	1,438	1,461	12,900	1,422.4	1,422.7
06/29(月)	1,414	1,449	1,414	1,443	8,100	1,417.0	1,424.1
06/26(金)	1,397	1,411	1,385	1,409	9,800	1,422.4	1,427.8
06/25(木)	1,403	1,420	1,395	1,397	12,100	1,431.6	1,434.2
06/24(水)	1,433	1,450	1,396	1,402	17,500	1,442.6	1,440.6
06/23(火)	1,489	1,499	1,432	1,434	28,600	1,448.4	1,447.0
06/22(月)	1,455	1,474	1,451	1,470	8,600	1,438.8	1,451.6
06/19(金)	1,452	1,455	1,434	1,455	6,500	1,424.4	1,455.2
06/18(木)	1,450	1,453	1,420	1,452	10,000	1,407.4	1,459.6
06/17(水)	1,394	1,455	1,386	1,431	30,100	1,393.0	1,464.4
06/16(火)	1,398	1,398	1,375	1,386	7,500	1,383.2	1,471.4
06/15(月)	1,372	1,398	1,372	1,398	14,400	1,386.0	1,481.2
06/12(金)	1,374	1,378	1,370	1,370	8,100	1,383.4	1,489.8
06/11(木)	1,380	1,381	1,359	1,380	13,800	1,387.6	1,499.5
06/10(水)	1,395	1,416	1,372	1,382	21,600	1,388.8	1,509.5
06/09(火)	1,390	1,404	1,386	1,400	11,700	1,392.6	1,520.2
06/08(月)	1,390	1,433	1,380	1,385	15,000	1,395.0	1,531.0
06/05(金)	1,387	1,459	1,387	1,391	18,900	1,402.4	1,542.6
06/04(木)	1,399	1,400	1,385	1,386	20,800	1,425.4	1,552.5
06/03(水)	1,408	1,410	1,401	1,401	17,900	1,448.8	1,562.8
06/02(火)	1,432	1,435	1,392	1,412	22,700	1,467.0	1,573.5
06/01(月)	1,505	1,505	1,410	1,422	37,900	1,483.6	1,585.3
05/29(金)	1,503	1,529	1,502	1,506	10,700	1,506.2	1,596.3
05/28(木)	1,505	1,515	1,500	1,503	5,500	1,518.8	1,605.1
05/27(水)	1,487	1,519	1,476	1,492	15,100	1,529.8	1,611.6
05/26(火)	1,536	1,537	1,491	1,495	32,600	1,544.0	1,618.8
05/25(月)	1,580	1,597	1,533	1,535	16,200	1,554.8	1,625.0
05/22(金)	1,558	1,569	1,523	1,569	17,100	1,559.8	1,629.6
05/21(木)	1,575	1,575	1,551	1,558	5,200	1,558.6	1,632.4
05/20(水)	1,551	1,563	1,531	1,563	12,200	1,561.4	1,637.0
05/19(火)	1,542	1,583	1,542	1,549	11,500	1,570.4	1,641.2
05/18(月)	1,570	1,573	1,528	1,560	19,400	1,586.6	1,646.2
05/15(金)	1,591	1,593	1,563	1,563	14,100	1,597.2	1,649.7
05/14(木)	1,606	1,615	1,560	1,572	12,400	1,607.2	1,652.4
05/13(水)	1,605	1,642	1,600	1,608	5,500	1,618.8	1,654.4
05/12(火)	1,602	1,676	1,590	1,630	21,600	1,626.8	1,655.6
05/11(月)	1,596	1,628	1,596	1,613	6,500	1,635.2	1,656.3
05/08(金)	1,580	1,624	1,580	1,613	20,600	1,647.4	1,655.5
05/07(木)	1,645	1,650	1,620	1,630	12,000	1,652.4	1,655.5
05/01(金)	1,658	1,659	1,640	1,648	10,200	1,655.4	1,657.5
04/30(木)	1,674	1,677	1,660	1,672	5,600	1,659.2	1,658.1
04/28(火)	1,644	1,676	1,644	1,674	5,300	1,666.2	1,658.8
04/27(月)	1,645	1,673	1,630	1,638	8,100	1,671.0	1,659.0
04/24(金)	1,660	1,672	1,640	1,645	10,200	1,688.4	1,659.4
04/23(木)	1,706	1,713	1,667	1,667	5,600	1,692.8	1,659.9
04/22(水)	1,722	1,722	1,697	1,707	5,000	1,693.4	1,661.6
04/21(火)	1,749	1,749	1,689	1,698	8,000	1,682.0	1,661.2
04/20(月)	1,692	1,730	1,675	1,725	21,600	1,672.4	1,661.4
04/17(金)	1,670	1,677	1,660	1,667	2,700	1,655.4	1,660.2
04/16(木)	1,650	1,670	1,650	1,670	2,700	1,656.6	1,661.4
04/15(水)	1,645	1,657	1,640	1,650	4,600	1,656.2	1,663.3
04/14(火)	1,656	1,659	1,640	1,650	6,200	1,661.2	1,665.9
04/13(月)	1,673	1,673	1,633	1,640	11,200	1,660.4	1,667.2
04/10(金)	1,681	1,682	1,669	1,673	4,200	1,658.8	1,669.6
04/09(木)	1,676	1,676	1,668	1,668	3,500	1,648.4	1,671.2
04/08(水)	1,655	1,678	1,655	1,675	5,700	1,642.2	1,671.1
04/07(火)	1,632	1,655	1,632	1,646	4,800	1,636.8	1,672.4
04/06(月)	1,620	1,635	1,616	1,632	5,800	1,626.4	1,675.6
04/03(金)	1,630	1,645	1,615	1,621	7,600	1,622.4	1,680.4
04/02(木)	1,648	1,664	1,623	1,637	7,500	1,634.4	1,685.0
04/01(水)	1,603	1,652	1,603	1,648	10,100	1,639.4	1,686.9
03/31(火)	1,610	1,620	1,579	1,594	12,500	1,647.8	1,689.8
03/30(月)	1,610	1,637	1,580	1,612	45,300	1,664.6	1,695.8
03/27(金)	1,658	1,698	1,658	1,681	40,900	1,671.9	1,701.1
03/26(木)	1,708	1,708	1,662	1,662	24,200	1,667.3	1,703.1
03/25(水)	1,692	1,698	1,687	1,690	20,500	1,676.8	1,705.8
03/24(火)	1,687	1,687	1,673	1,678	21,000	1,678.0	1,707.4
03/23(月)	1,653	1,666	1,644	1,648	38,600	1,683.0	1,711.3
03/19(木)	1,707	1,715	1,658	1,658	33,800	1,692.7	1,719.7
03/18(水)	1,708	1,728	1,705	1,710	22,600	1,700.5	1,726.7
03/17(火)	1,703	1,719	1,696	1,696	13,000	1,701.7	1,730.9
03/16(月)	1,703	1,712	1,693	1,703	11,400	1,705.6	1,736.1
03/13(金)	1,742	1,743	1,697	1,697	13,900	1,701.5	1,741.9
03/12(木)	1,726	1,726	1,694	1,697	13,700	1,702.5	1,748.4
03/11(水)	1,735	1,752	1,715	1,716	14,100	1,705.2	1,752.9
03/10(火)	1,706	1,736	1,706	1,716	14,500	1,695.5	1,755.8
03/09(月)	1,681	1,687	1,652	1,682	20,700	1,693.9	1,759.8
03/06(金)	1,711	1,723	1,682	1,702	13,000	1,702.5	1,765.9
03/05(木)	1,723	1,743	1,709	1,711	12,100	1,712.8	1,771.8
03/04(水)	1,703	1,703	1,644	1,667	23,200	1,717.5	1,776.4
03/03(火)	1,725	1,732	1,708	1,708	18,300	1,721.1	1,783.1
03/02(月)	1,755	1,755	1,713	1,725	22,700	1,723.5	1,788.0
02/27(金)	1,748	1,753	1,731	1,753	15,500	1,727.3	1,794.9
02/26(木)	1,688	1,737	1,688	1,735	16,300	1,725.5	1,792.2
02/25(水)	1,720	1,726	1,685	1,685	24,200	1,724.9	1,790.0
02/24(火)	1,750	1,752	1,714	1,720	16,300	1,733.8	1,790.7
02/20(金)	1,745	1,745	1,721	1,744	4,800	1,735.8	1,788.0
02/19(木)	1,732	1,748	1,713	1,745	9,400	1,742.2	1,784.5
02/18(水)	1,734	1,752	1,730	1,732	8,400	1,765.2	1,780.7
02/17(火)	1,730	1,748	1,713	1,730	11,900	1,785.3	1,778.6
02/16(月)	1,786	1,786	1,730	1,730	19,200	1,802.3	1,775.8
02/13(金)	1,832	1,832	1,731	1,775	34,500	1,821.8	1,772.9
02/12(木)	1,837	1,860	1,836	1,860	16,100	1,835.9	1,767.9
02/10(火)	1,811	1,832	1,805	1,832	11,200	1,836.1	1,758.6
02/09(月)	1,847	1,847	1,813	1,815	14,400	1,831.5	1,751.5
02/06(金)	1,846	1,846	1,817	1,827	8,700	1,826.2	1,744.4
02/05(木)	1,867	1,867	1,838	1,846	8,400	1,824.2	1,736.3
02/04(水)	1,818	1,866	1,815	1,861	11,700	1,821.6	1,726.2
02/03(火)	1,811	1,825	1,788	1,809	9,100	1,819.4	1,715.0
02/02(月)	1,817	1,818	1,787	1,788	15,600	1,822.6	1,705.4
01/30(金)	1,817	1,836	1,814	1,817	7,800	1,831.9	1,697.4
01/29(木)	1,850	1,850	1,807	1,833	13,800	1,834.7	1,688.3
01/28(水)	1,837	1,871	1,819	1,850	19,600	1,847.4	1,678.9
01/27(火)	1,846	1,847	1,792	1,825	21,800	1,814.8	1,667.8
01/26(月)	1,831	1,867	1,822	1,835	26,300	1,785.7	1,657.2
01/23(金)	1,875	1,875	1,817	1,831	48,100	1,759.4	1,645.9
01/22(木)	1,846	1,933	1,745	1,896	208,700	1,723.5	1,635.4
01/21(水)	1,678	1,692	1,673	1,687	6,900	1,675.2	1,621.4
01/20(火)	1,704	1,704	1,675	1,679	7,300	1,667.7	1,616.1
01/19(月)	1,665	1,707	1,651	1,704	20,700	1,668.1	1,610.8
01/16(金)	1,655	1,662	1,650	1,651	4,300	1,659.4	1,604.4
01/15(木)	1,647	1,668	1,644	1,655	11,000	1,660.4	1,600.0
01/14(水)	1,683	1,683	1,649	1,649	15,900	1,659.4	1,594.3
01/13(火)	1,688	1,689	1,673	1,681	14,800	1,654.8	1,588.9
01/09(金)	1,657	1,662	1,656	1,660	4,500	1,649.6	1,583.1
01/08(木)	1,651	1,676	1,651	1,656	6,400	1,645.3	1,578.1
01/07(水)	1,628	1,651	1,627	1,650	9,600	1,638.9	1,573.5
01/06(火)	1,654	1,654	1,625	1,626	15,800	1,627.4	1,568.8
01/05(月)	1,664	1,688	1,643	1,655	24,600	1,618.4	1,564.0
12/30(火)	1,628	1,638	1,628	1,638	6,400	1,601.0	1,557.6
12/29(月)	1,613	1,629	1,604	1,624	16,600	1,590.8	1,551.0
12/26(金)	1,586	1,596	1,584	1,593	10,500	1,583.9	1,544.7
12/25(木)	1,568	1,587	1,562	1,582	6,300	1,585.1	1,539.1
12/24(水)	1,599	1,599	1,568	1,568	9,100	1,583.1	1,533.6
12/23(火)	1,590	1,604	1,588	1,588	9,800	1,581.5	1,529.0
12/22(月)	1,599	1,603	1,589	1,590	12,100	1,574.8	1,524.6
12/19(金)	1,573	1,599	1,573	1,599	13,400	1,570.4	1,524.8
12/18(木)	1,559	1,579	1,559	1,572	7,900	1,559.7	1,524.0
12/17(水)	1,559	1,564	1,549	1,560	3,900	1,556.5	1,522.7
12/16(火)	1,569	1,569	1,553	1,554	8,400	1,553.9	1,520.9
12/15(月)	1,548	1,569	1,545	1,568	10,500	1,551.9	1,519.9
12/12(金)	1,550	1,558	1,544	1,545	9,100	1,546.4	1,517.2
12/11(木)	1,559	1,559	1,549	1,556	3,200	1,540.2	1,515.8
12/10(水)	1,549	1,556	1,539	1,547	8,000	1,531.7	1,514.8
12/09(火)	1,549	1,557	1,541	1,544	5,700	1,529.3	1,513.7
12/08(月)	1,524	1,544	1,517	1,540	12,100	1,527.5	1,512.6
12/05(金)	1,529	1,529	1,514	1,514	7,300	1,527.9	1,512.5
12/04(木)	1,535	1,535	1,509	1,513	12,900	1,531.5	1,512.4
12/03(水)	1,548	1,559	1,535	1,535	9,800	1,530.5	1,512.9
12/02(火)	1,543	1,557	1,532	1,535	9,700	1,522.5	1,512.6
12/01(月)	1,559	1,559	1,536	1,542	13,600	1,510.0	1,512.1
11/28(金)	1,524	1,538	1,524	1,532	9,400	1,494.7	1,511.2
11/27(木)	1,497	1,521	1,497	1,508	11,500	1,479.0	1,511.1
11/26(水)	1,488	1,498	1,487	1,495	8,800	1,466.3	1,509.5
11/25(火)	1,495	1,495	1,472	1,472	12,200	1,457.6	-
11/21(金)	1,451	1,466	1,451	1,466	9,500	1,458.8	-
11/20(木)	1,470	1,472	1,454	1,454	7,600	1,484.8	-
11/19(水)	1,460	1,460	1,441	1,445	11,800	1,509.6	-
11/18(火)	1,475	1,476	1,446	1,452	18,100	1,528.3	-
11/17(月)	1,490	1,503	1,466	1,478	53,000	1,541.2	-
11/14(金)	1,578	1,614	1,559	1,596	24,900	1,551.1	-
11/13(木)	1,575	1,578	1,548	1,578	29,900	1,532.3	-
11/12(水)	1,511	1,538	1,511	1,538	10,300	1,518.6	-
11/11(火)	1,521	1,526	1,503	1,516	10,800	1,517.0	-
11/10(月)	1,524	1,528	1,509	1,528	8,500	1,517.8	-
11/07(金)	1,530	1,530	1,500	1,501	9,700	1,515.4	-
11/06(木)	1,549	1,549	1,509	1,509	12,000	1,522.9	-
11/05(水)	1,521	1,539	1,479	1,530	19,800	1,523.1	-
11/04(火)	1,534	1,539	1,520	1,520	8,900	1,522.3	-
10/31(金)	1,540	1,557	1,514	1,516	17,200	1,524.1	-
10/30(木)	1,508	1,549	1,503	1,539	22,100	1,524.9	-
10/29(水)	1,526	1,529	1,510	1,510	11,600	1,521.1	-
10/28(火)	1,534	1,563	1,525	1,526	18,200	1,524.9	-
10/27(月)	1,533	1,536	1,524	1,529	13,900	1,513.8	-
10/24(金)	1,523	1,532	1,520	1,520	9,800	1,500.9	-
10/23(木)	1,539	1,541	1,511	1,520	19,300	1,482.6	-
10/22(水)	1,488	1,546	1,488	1,529	51,900	1,467.7	-
10/21(火)	1,470	1,478	1,462	1,471	38,700	1,454.8	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

レントラックス (6045.T)