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 |
---|---|---|---|---|---|---|---|
2004/05/14 | 1,210 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 3,000 |
2004/05/13 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 10,900 |
2004/05/12 | 1,240 | 1,250 | 1,230 | 1,250 | +50 | +4.2% | 12,000 |
2004/05/11 | 1,250 | 1,260 | 1,200 | 1,200 | -90 | -7% | 18,300 |
2004/05/10 | 1,310 | 1,320 | 1,290 | 1,290 | -70 | -5.1% | 3,700 |
2004/05/07 | 1,310 | 1,360 | 1,310 | 1,360 | +50 | +3.8% | 6,500 |
2004/05/06 | 1,370 | 1,370 | 1,300 | 1,310 | -50 | -3.7% | 4,900 |
2004/04/30 | 1,340 | 1,370 | 1,300 | 1,360 | +60 | +4.6% | 3,100 |
2004/04/28 | 1,340 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 3,300 |
2004/04/27 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 600 |
2004/04/26 | 1,250 | 1,360 | 1,250 | 1,360 | +50 | +3.8% | 19,200 |
2004/04/23 | 1,290 | 1,310 | 1,240 | 1,310 | +60 | +4.8% | 4,500 |
2004/04/22 | 1,230 | 1,280 | 1,230 | 1,250 | +30 | +2.5% | 10,300 |
2004/04/21 | 1,230 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 400 |
2004/04/20 | 1,250 | 1,270 | 1,220 | 1,220 | -50 | -3.9% | 1,200 |
2004/04/19 | 1,270 | 1,300 | 1,270 | 1,270 | +20 | +1.6% | 1,700 |
2004/04/16 | 1,240 | 1,250 | 1,220 | 1,250 | +50 | +4.2% | 7,600 |
2004/04/15 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 26,600 |
2004/04/14 | 1,210 | 1,210 | 1,200 | 1,210 | +20 | +1.7% | 2,000 |
2004/04/13 | 1,230 | 1,230 | 1,190 | 1,190 | -40 | -3.3% | 8,800 |
2004/04/12 | 1,260 | 1,260 | 1,230 | 1,230 | +20 | +1.7% | 6,700 |
2004/04/09 | 1,210 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 15,400 |
2004/04/08 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 28,200 |
2004/04/07 | 1,150 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 29,600 |
2004/04/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 18,000 |
2004/04/05 | 1,140 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 11,000 |
2004/04/02 | 1,160 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 10,500 |
2004/04/01 | 1,150 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 20,400 |
2004/03/31 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 11,000 |
2004/03/30 | 1,150 | 1,190 | 1,150 | 1,160 | +20 | +1.8% | 30,000 |
2004/03/29 | 1,150 | 1,150 | 1,100 | 1,140 | +40 | +3.6% | 9,000 |
2004/03/26 | 1,090 | 1,110 | 1,090 | 1,100 | +8.3 | +0.8% | 8,000 |
2004/03/25 | 1,050 | 1,108.3 | 1,050 | 1,091.7 | +33.4 | +3.2% | 67,200 |
2004/03/24 | 1,041.7 | 1,058.3 | 1,041.7 | 1,058.3 | ±0 | ±0% | 14,400 |
2004/03/23 | 1,058.3 | 1,083.3 | 1,033.3 | 1,058.3 | +16.6 | +1.6% | 42,000 |
2004/03/22 | 1,116.7 | 1,125 | 1,041.7 | 1,041.7 | -75 | -6.7% | 55,200 |
2004/03/19 | 1,150 | 1,150 | 1,116.7 | 1,116.7 | -50 | -4.3% | 43,200 |
2004/03/18 | 1,141.7 | 1,166.7 | 1,141.7 | 1,166.7 | +33.4 | +2.9% | 13,200 |
2004/03/17 | 1,133.3 | 1,141.7 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 14,400 |
2004/03/16 | 1,133.3 | 1,141.7 | 1,133.3 | 1,141.7 | +8.4 | +0.7% | 3,600 |
2004/03/15 | 1,141.7 | 1,141.7 | 1,133.3 | 1,133.3 | -25 | -2.2% | 4,800 |
2004/03/12 | 1,133.3 | 1,158.3 | 1,133.3 | 1,158.3 | +16.6 | +1.5% | 4,800 |
2004/03/11 | 1,125 | 1,141.7 | 1,125 | 1,141.7 | ±0 | ±0% | 7,200 |
2004/03/10 | 1,133.3 | 1,141.7 | 1,133.3 | 1,141.7 | +8.4 | +0.7% | 4,800 |
2004/03/09 | 1,125 | 1,141.7 | 1,125 | 1,133.3 | +16.6 | +1.5% | 43,200 |
2004/03/08 | 1,125 | 1,125 | 1,108.3 | 1,116.7 | ±0 | ±0% | 30,000 |
2004/03/05 | 1,141.7 | 1,166.7 | 1,116.7 | 1,116.7 | -33.3 | -2.9% | 55,200 |
2004/03/04 | 1,166.7 | 1,183.3 | 1,141.7 | 1,150 | -33.3 | -2.8% | 62,400 |
2004/03/03 | 1,141.7 | 1,200 | 1,141.7 | 1,183.3 | +50 | +4.4% | 56,400 |
2004/03/02 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | ±0 | ±0% | 19,200 |
4901~
4950
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 | 167,000円 | +26.1% | +50.1% | 0.00% | 18.39倍 | 11.36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 | 85,000円 | +5.7% | +3.9% | 3.18% | 9.85倍 | 1.32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 | 168,400円 | +4.2% | +39.1% | 3.68% | 22.06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 | 72,100円 | +5.4% | +0.6% | 4.72% | 22.17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