ルネサンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/07/26 | 1,830 | 1,830 | 1,730 | 1,730 | +80 | +4.8% | 11,200 |
| 2004/07/23 | 1,670 | 1,700 | 1,630 | 1,650 | -20 | -1.2% | 18,300 |
| 2004/07/22 | 1,660 | 1,670 | 1,660 | 1,670 | -20 | -1.2% | 1,300 |
| 2004/07/21 | 1,660 | 1,700 | 1,660 | 1,690 | +40 | +2.4% | 1,100 |
| 2004/07/20 | 1,690 | 1,710 | 1,650 | 1,650 | -50 | -2.9% | 11,100 |
| 2004/07/16 | 1,720 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 9,500 |
| 2004/07/15 | 1,900 | 1,900 | 1,730 | 1,750 | -150 | -7.9% | 7,500 |
| 2004/07/14 | 1,960 | 1,960 | 1,900 | 1,900 | -90 | -4.5% | 2,600 |
| 2004/07/13 | 2,000 | 2,070 | 1,950 | 1,990 | +80 | +4.2% | 7,700 |
| 2004/07/12 | 1,830 | 1,940 | 1,830 | 1,910 | +110 | +6.1% | 9,500 |
| 2004/07/09 | 1,750 | 1,800 | 1,750 | 1,800 | +20 | +1.1% | 2,400 |
| 2004/07/08 | 1,800 | 1,810 | 1,780 | 1,780 | +40 | +2.3% | 3,900 |
| 2004/07/07 | 1,750 | 1,750 | 1,650 | 1,740 | -60 | -3.3% | 22,900 |
| 2004/07/06 | 2,000 | 2,020 | 1,770 | 1,800 | -260 | -12.6% | 24,300 |
| 2004/07/05 | 1,910 | 2,100 | 1,910 | 2,060 | +260 | +14.4% | 67,500 |
| 2004/07/02 | 1,650 | 1,920 | 1,650 | 1,800 | +180 | +11.1% | 20,400 |
| 2004/07/01 | 1,600 | 1,640 | 1,600 | 1,620 | +70 | +4.5% | 22,000 |
| 2004/06/30 | 1,460 | 1,590 | 1,460 | 1,550 | +90 | +6.2% | 34,400 |
| 2004/06/29 | 1,470 | 1,480 | 1,450 | 1,460 | +10 | +0.7% | 11,700 |
| 2004/06/28 | 1,400 | 1,460 | 1,400 | 1,450 | +70 | +5.1% | 16,800 |
| 2004/06/25 | 1,430 | 1,430 | 1,380 | 1,380 | -10 | -0.7% | 5,400 |
| 2004/06/24 | 1,400 | 1,420 | 1,390 | 1,390 | +10 | +0.7% | 14,000 |
| 2004/06/23 | 1,340 | 1,380 | 1,330 | 1,380 | +60 | +4.5% | 48,500 |
| 2004/06/22 | 1,320 | 1,340 | 1,310 | 1,320 | ±0 | ±0% | 20,900 |
| 2004/06/21 | 1,310 | 1,330 | 1,300 | 1,320 | +10 | +0.8% | 19,600 |
| 2004/06/18 | 1,290 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 15,500 |
| 2004/06/17 | 1,290 | 1,290 | 1,280 | 1,290 | -10 | -0.8% | 4,800 |
| 2004/06/16 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 15,900 |
| 2004/06/15 | 1,350 | 1,350 | 1,270 | 1,300 | +30 | +2.4% | 28,900 |
| 2004/06/14 | 1,280 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 5,700 |
| 2004/06/11 | 1,300 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 1,700 |
| 2004/06/10 | 1,300 | 1,350 | 1,300 | 1,300 | ±0 | ±0% | 16,000 |
| 2004/06/09 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 25,900 |
| 2004/06/08 | 1,300 | 1,300 | 1,270 | 1,290 | -10 | -0.8% | 1,300 |
| 2004/06/07 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 600 |
| 2004/06/04 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 4,300 |
| 2004/06/03 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 2,800 |
| 2004/06/02 | 1,300 | 1,300 | 1,290 | 1,290 | ±0 | ±0% | 1,800 |
| 2004/06/01 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 200 |
| 2004/05/31 | 1,300 | 1,320 | 1,280 | 1,300 | +40 | +3.2% | 41,400 |
| 2004/05/28 | 1,260 | 1,280 | 1,260 | 1,260 | +10 | +0.8% | 12,400 |
| 2004/05/27 | 1,210 | 1,250 | 1,210 | 1,250 | +50 | +4.2% | 11,600 |
| 2004/05/26 | 1,240 | 1,240 | 1,190 | 1,200 | ±0 | ±0% | 3,700 |
| 2004/05/25 | 1,170 | 1,300 | 1,170 | 1,200 | -130 | -9.8% | 27,500 |
| 2004/05/24 | 1,270 | 1,330 | 1,260 | 1,330 | +50 | +3.9% | 18,700 |
| 2004/05/21 | 1,240 | 1,280 | 1,240 | 1,280 | +40 | +3.2% | 10,100 |
| 2004/05/20 | 1,180 | 1,250 | 1,170 | 1,240 | +80 | +6.9% | 9,300 |
| 2004/05/19 | 1,140 | 1,160 | 1,140 | 1,160 | +30 | +2.7% | 55,500 |
| 2004/05/18 | 1,060 | 1,130 | 1,060 | 1,130 | -30 | -2.6% | 3,700 |
| 2004/05/17 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 2,900 |
4851～
4900
件表示中 / 5008件
類似銘柄と比較する
現在ご覧いただいている「ルネサンス」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 |
|---|---|---|---|---|---|---|---|---|
| ルネサンス | 97,500円 | +44.4% | +90.8% | 1.13% | 27.08倍 | 1.96倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| ＨＡＮＡＴＯＵＲ | 167,600円 | +26.1% | +50.1% | 0.00% | 18.46倍 | 11.40倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| セントケアＨＤ | 84,600円 | +5.7% | +3.9% | 3.19% | 9.80倍 | 1.31倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| アサンテ | 167,900円 | +4.2% | +39.1% | 3.69% | 21.99倍 | 1.57倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| 明光ネット | 72,200円 | +5.4% | +0.6% | 4.71% | 22.20倍 | 1.58倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
