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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,003 | 1,009 | 999 | 1,007 | +4 | +0.4% | 15,600 |
| 2024/11/20 | 1,006 | 1,013 | 1,003 | 1,003 | -3 | -0.3% | 16,000 |
| 2024/11/19 | 997 | 1,006 | 997 | 1,006 | +8 | +0.8% | 22,200 |
| 2024/11/18 | 1,000 | 1,002 | 996 | 998 | -1 | -0.1% | 13,900 |
| 2024/11/15 | 999 | 1,003 | 993 | 999 | +9 | +0.9% | 20,300 |
| 2024/11/14 | 993 | 994 | 981 | 990 | +3 | +0.3% | 27,400 |
| 2024/11/13 | 1,000 | 1,003 | 987 | 987 | -9 | -0.9% | 41,400 |
| 2024/11/12 | 990 | 1,004 | 987 | 996 | +5 | +0.5% | 68,600 |
| 2024/11/11 | 1,010 | 1,020 | 991 | 991 | -35 | -3.4% | 86,800 |
| 2024/11/08 | 1,017 | 1,030 | 1,013 | 1,026 | +10 | +1% | 33,600 |
| 2024/11/07 | 1,025 | 1,032 | 1,014 | 1,016 | -3 | -0.3% | 36,700 |
| 2024/11/06 | 1,033 | 1,035 | 1,017 | 1,019 | -6 | -0.6% | 23,800 |
| 2024/11/05 | 1,029 | 1,032 | 1,020 | 1,025 | -4 | -0.4% | 21,000 |
| 2024/11/01 | 1,035 | 1,038 | 1,026 | 1,029 | -6 | -0.6% | 21,400 |
| 2024/10/31 | 1,040 | 1,049 | 1,034 | 1,035 | -1 | -0.1% | 19,300 |
| 2024/10/30 | 1,058 | 1,058 | 1,036 | 1,036 | -24 | -2.3% | 48,400 |
| 2024/10/29 | 1,054 | 1,070 | 1,052 | 1,060 | +5 | +0.5% | 11,600 |
| 2024/10/28 | 1,050 | 1,067 | 1,046 | 1,055 | +4 | +0.4% | 33,200 |
| 2024/10/25 | 1,096 | 1,103 | 1,051 | 1,051 | -41 | -3.8% | 32,000 |
| 2024/10/24 | 1,082 | 1,094 | 1,080 | 1,092 | +3 | +0.3% | 21,800 |
| 2024/10/23 | 1,092 | 1,095 | 1,078 | 1,089 | +4 | +0.4% | 28,800 |
| 2024/10/22 | 1,100 | 1,106 | 1,085 | 1,085 | -19 | -1.7% | 27,900 |
| 2024/10/21 | 1,100 | 1,108 | 1,099 | 1,104 | +4 | +0.4% | 16,800 |
| 2024/10/18 | 1,095 | 1,103 | 1,091 | 1,100 | +5 | +0.5% | 15,200 |
| 2024/10/17 | 1,096 | 1,101 | 1,091 | 1,095 | ±0 | ±0% | 18,700 |
| 2024/10/16 | 1,092 | 1,105 | 1,091 | 1,095 | -5 | -0.5% | 24,000 |
| 2024/10/15 | 1,100 | 1,120 | 1,096 | 1,100 | +4 | +0.4% | 45,900 |
| 2024/10/11 | 1,100 | 1,108 | 1,092 | 1,096 | -6 | -0.5% | 30,400 |
| 2024/10/10 | 1,104 | 1,105 | 1,083 | 1,102 | -2 | -0.2% | 42,800 |
| 2024/10/09 | 1,105 | 1,115 | 1,098 | 1,104 | +4 | +0.4% | 46,900 |
| 2024/10/08 | 1,097 | 1,110 | 1,093 | 1,100 | -4 | -0.4% | 62,300 |
| 2024/10/07 | 1,062 | 1,111 | 1,060 | 1,104 | +64 | +6.2% | 220,800 |
| 2024/10/04 | 1,037 | 1,044 | 1,029 | 1,040 | +15 | +1.5% | 66,200 |
| 2024/10/03 | 1,026 | 1,028 | 1,019 | 1,025 | +11 | +1.1% | 22,000 |
| 2024/10/02 | 1,016 | 1,026 | 1,010 | 1,014 | -4 | -0.4% | 37,700 |
| 2024/10/01 | 1,011 | 1,026 | 1,011 | 1,018 | +12 | +1.2% | 30,600 |
| 2024/09/30 | 998 | 1,025 | 987 | 1,006 | -30 | -2.9% | 124,600 |
| 2024/09/27 | 1,050 | 1,059 | 1,030 | 1,036 | -47 | -4.3% | 237,400 |
| 2024/09/26 | 1,068 | 1,083 | 1,060 | 1,083 | +26 | +2.5% | 146,700 |
| 2024/09/25 | 1,055 | 1,060 | 1,043 | 1,057 | ±0 | ±0% | 119,500 |
| 2024/09/24 | 1,061 | 1,066 | 1,057 | 1,057 | +9 | +0.9% | 123,700 |
| 2024/09/20 | 1,071 | 1,072 | 1,046 | 1,048 | -17 | -1.6% | 110,400 |
| 2024/09/19 | 1,069 | 1,071 | 1,054 | 1,065 | +2 | +0.2% | 83,900 |
| 2024/09/18 | 1,070 | 1,071 | 1,053 | 1,063 | -1 | -0.1% | 25,300 |
| 2024/09/17 | 1,068 | 1,071 | 1,057 | 1,064 | -2 | -0.2% | 41,600 |
| 2024/09/13 | 1,063 | 1,068 | 1,056 | 1,066 | +10 | +0.9% | 45,300 |
| 2024/09/12 | 1,055 | 1,060 | 1,047 | 1,056 | +14 | +1.3% | 30,500 |
| 2024/09/11 | 1,051 | 1,059 | 1,038 | 1,042 | -16 | -1.5% | 40,600 |
| 2024/09/10 | 1,057 | 1,061 | 1,053 | 1,058 | +7 | +0.7% | 13,900 |
| 2024/09/09 | 1,038 | 1,058 | 1,034 | 1,051 | +6 | +0.6% | 51,300 |
1～
50
件表示中 / 5136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 | 100,700円 | +45.6% | +90.8% | 1.09% | 27.97倍 | 1.65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 |
| アイ・ケイ・ケイ | 72,300円 | +6.2% | +7.0% | 3.32% | 14.57倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 東京個別 | 39,800円 | +0.6% | -21.2% | 3.02% | 28.55倍 | 2.70倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ビーウィズ | 152,300円 | +9.8% | +25.8% | 5.06% | 9.85倍 | 2.34倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| Ｅ Ｇ | 179,600円 | +8.6% | +6.8% | 1.95% | 16.98倍 | 1.82倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
