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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,204 | 1,212 | 1,188 | 1,204 | -1 | -0.1% | 57,200 |
| 2025/08/21 | 1,199 | 1,212 | 1,180 | 1,205 | +9 | +0.8% | 120,700 |
| 2025/08/20 | 1,181 | 1,197 | 1,181 | 1,196 | +19 | +1.6% | 34,000 |
| 2025/08/19 | 1,170 | 1,181 | 1,170 | 1,177 | +3 | +0.3% | 34,900 |
| 2025/08/18 | 1,185 | 1,200 | 1,170 | 1,174 | +4 | +0.3% | 62,500 |
| 2025/08/15 | 1,155 | 1,173 | 1,147 | 1,170 | +15 | +1.3% | 56,300 |
| 2025/08/14 | 1,133 | 1,160 | 1,131 | 1,155 | +12 | +1% | 89,600 |
| 2025/08/13 | 1,142 | 1,148 | 1,129 | 1,143 | ±0 | ±0% | 75,100 |
| 2025/08/12 | 1,150 | 1,192 | 1,140 | 1,143 | -52 | -4.4% | 182,800 |
| 2025/08/08 | 1,212 | 1,219 | 1,195 | 1,195 | -13 | -1.1% | 116,000 |
| 2025/08/07 | 1,180 | 1,212 | 1,180 | 1,208 | +7 | +0.6% | 102,900 |
| 2025/08/06 | 1,188 | 1,206 | 1,184 | 1,201 | +20 | +1.7% | 61,400 |
| 2025/08/05 | 1,165 | 1,188 | 1,163 | 1,181 | +19 | +1.6% | 84,100 |
| 2025/08/04 | 1,160 | 1,170 | 1,150 | 1,162 | -14 | -1.2% | 56,000 |
| 2025/08/01 | 1,142 | 1,176 | 1,136 | 1,176 | +30 | +2.6% | 90,900 |
| 2025/07/31 | 1,127 | 1,155 | 1,121 | 1,146 | +18 | +1.6% | 62,000 |
| 2025/07/30 | 1,110 | 1,140 | 1,110 | 1,128 | +19 | +1.7% | 79,500 |
| 2025/07/29 | 1,101 | 1,120 | 1,098 | 1,109 | +5 | +0.5% | 51,400 |
| 2025/07/28 | 1,085 | 1,127 | 1,085 | 1,104 | +21 | +1.9% | 121,000 |
| 2025/07/25 | 1,047 | 1,099 | 1,047 | 1,083 | +34 | +3.2% | 129,800 |
| 2025/07/24 | 1,056 | 1,056 | 1,048 | 1,049 | -6 | -0.6% | 22,000 |
| 2025/07/23 | 1,050 | 1,057 | 1,045 | 1,055 | +16 | +1.5% | 34,300 |
| 2025/07/22 | 1,043 | 1,046 | 1,039 | 1,039 | -1 | -0.1% | 15,600 |
| 2025/07/18 | 1,042 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 13,500 |
| 2025/07/17 | 1,050 | 1,053 | 1,044 | 1,045 | -8 | -0.8% | 22,000 |
| 2025/07/16 | 1,056 | 1,058 | 1,051 | 1,053 | -3 | -0.3% | 15,200 |
| 2025/07/15 | 1,059 | 1,066 | 1,054 | 1,056 | -3 | -0.3% | 23,400 |
| 2025/07/14 | 1,059 | 1,064 | 1,053 | 1,059 | +4 | +0.4% | 22,200 |
| 2025/07/11 | 1,052 | 1,062 | 1,050 | 1,055 | +4 | +0.4% | 39,700 |
| 2025/07/10 | 1,063 | 1,063 | 1,050 | 1,051 | -12 | -1.1% | 85,000 |
| 2025/07/09 | 1,058 | 1,066 | 1,056 | 1,063 | +13 | +1.2% | 52,200 |
| 2025/07/08 | 1,045 | 1,052 | 1,043 | 1,050 | +1 | +0.1% | 23,000 |
| 2025/07/07 | 1,040 | 1,049 | 1,038 | 1,049 | +9 | +0.9% | 18,100 |
| 2025/07/04 | 1,039 | 1,042 | 1,034 | 1,040 | -2 | -0.2% | 17,800 |
| 2025/07/03 | 1,048 | 1,051 | 1,036 | 1,042 | -6 | -0.6% | 40,700 |
| 2025/07/02 | 1,035 | 1,051 | 1,031 | 1,048 | +10 | +1% | 40,200 |
| 2025/07/01 | 1,034 | 1,038 | 1,030 | 1,038 | +4 | +0.4% | 19,000 |
| 2025/06/30 | 1,038 | 1,039 | 1,030 | 1,034 | +1 | +0.1% | 18,900 |
| 2025/06/27 | 1,024 | 1,033 | 1,022 | 1,033 | +11 | +1.1% | 47,700 |
| 2025/06/26 | 1,016 | 1,025 | 1,016 | 1,022 | +4 | +0.4% | 36,000 |
| 2025/06/25 | 1,016 | 1,018 | 1,011 | 1,018 | ±0 | ±0% | 22,800 |
| 2025/06/24 | 1,029 | 1,030 | 1,014 | 1,018 | -4 | -0.4% | 20,600 |
| 2025/06/23 | 1,007 | 1,023 | 1,007 | 1,022 | +15 | +1.5% | 61,900 |
| 2025/06/20 | 1,023 | 1,023 | 1,007 | 1,007 | -14 | -1.4% | 216,100 |
| 2025/06/19 | 1,023 | 1,023 | 1,014 | 1,021 | +3 | +0.3% | 67,800 |
| 2025/06/18 | 1,011 | 1,019 | 1,011 | 1,018 | +7 | +0.7% | 43,300 |
| 2025/06/17 | 1,006 | 1,016 | 1,002 | 1,011 | +7 | +0.7% | 58,200 |
| 2025/06/16 | 1,003 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 62,300 |
| 2025/06/13 | 1,005 | 1,008 | 1,003 | 1,003 | -7 | -0.7% | 55,000 |
| 2025/06/12 | 1,009 | 1,012 | 1,006 | 1,010 | +1 | +0.1% | 55,400 |
1～
50
件表示中 / 5319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 | 120,400円 | +5.1% | +14.4% | 1.08% | 27.44倍 | 2.25倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| イオレ | 818,000円 | +195.7% | - | 0.00% | 238.14倍 | 84.05倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| Ｄ Ｉ | 270,000円 | +45.6% | +135.7% | 3.93% | 79.20倍 | 1.83倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＮＦＯＲＩＣＨ | 261,800円 | +46.2% | +25.1% | 0.00% | 10.89倍 | 4.29倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ナック | 54,800円 | +3.7% | -3.9% | 4.01% | 12.07倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
