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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 1,013 | 1,015 | 1,007 | 1,009 | +1 | +0.1% | 37,000 |
| 2025/06/10 | 1,018 | 1,021 | 1,008 | 1,008 | -7 | -0.7% | 50,200 |
| 2025/06/09 | 1,038 | 1,038 | 1,015 | 1,015 | -18 | -1.7% | 45,400 |
| 2025/06/06 | 1,024 | 1,033 | 1,024 | 1,033 | +11 | +1.1% | 24,400 |
| 2025/06/05 | 1,027 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 22,800 |
| 2025/06/04 | 1,023 | 1,032 | 1,022 | 1,030 | +10 | +1% | 21,500 |
| 2025/06/03 | 1,022 | 1,026 | 1,020 | 1,020 | -2 | -0.2% | 19,000 |
| 2025/06/02 | 1,020 | 1,027 | 1,018 | 1,022 | +3 | +0.3% | 32,700 |
| 2025/05/30 | 1,012 | 1,022 | 1,012 | 1,019 | +2 | +0.2% | 26,400 |
| 2025/05/29 | 1,019 | 1,021 | 1,014 | 1,017 | -2 | -0.2% | 30,000 |
| 2025/05/28 | 1,022 | 1,024 | 1,015 | 1,019 | +2 | +0.2% | 25,600 |
| 2025/05/27 | 1,017 | 1,023 | 1,016 | 1,017 | +2 | +0.2% | 23,700 |
| 2025/05/26 | 1,012 | 1,017 | 1,010 | 1,015 | +5 | +0.5% | 21,300 |
| 2025/05/23 | 1,009 | 1,011 | 1,005 | 1,010 | +9 | +0.9% | 18,300 |
| 2025/05/22 | 1,005 | 1,006 | 1,001 | 1,001 | -6 | -0.6% | 30,300 |
| 2025/05/21 | 1,011 | 1,015 | 1,007 | 1,007 | ±0 | ±0% | 23,900 |
| 2025/05/20 | 1,007 | 1,015 | 1,002 | 1,007 | +2 | +0.2% | 45,300 |
| 2025/05/19 | 1,010 | 1,013 | 1,004 | 1,005 | -1 | -0.1% | 46,300 |
| 2025/05/16 | 1,009 | 1,012 | 1,001 | 1,006 | -3 | -0.3% | 35,100 |
| 2025/05/15 | 1,007 | 1,013 | 1,003 | 1,009 | -2 | -0.2% | 30,400 |
| 2025/05/14 | 1,015 | 1,016 | 1,006 | 1,011 | -9 | -0.9% | 49,800 |
| 2025/05/13 | 1,035 | 1,035 | 1,020 | 1,020 | -2 | -0.2% | 27,600 |
| 2025/05/12 | 1,062 | 1,063 | 1,017 | 1,022 | -38 | -3.6% | 103,600 |
| 2025/05/09 | 1,070 | 1,070 | 1,058 | 1,060 | -4 | -0.4% | 21,200 |
| 2025/05/08 | 1,064 | 1,064 | 1,051 | 1,064 | +2 | +0.2% | 23,100 |
| 2025/05/07 | 1,055 | 1,066 | 1,055 | 1,062 | +4 | +0.4% | 21,100 |
| 2025/05/02 | 1,058 | 1,061 | 1,051 | 1,058 | +2 | +0.2% | 19,700 |
| 2025/05/01 | 1,053 | 1,056 | 1,046 | 1,056 | +3 | +0.3% | 18,300 |
| 2025/04/30 | 1,050 | 1,055 | 1,045 | 1,053 | +3 | +0.3% | 19,100 |
| 2025/04/28 | 1,055 | 1,058 | 1,050 | 1,050 | -5 | -0.5% | 22,600 |
| 2025/04/25 | 1,054 | 1,056 | 1,047 | 1,055 | -1 | -0.1% | 17,700 |
| 2025/04/24 | 1,058 | 1,060 | 1,052 | 1,056 | -4 | -0.4% | 14,000 |
1～
50
件表示中 / 5287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 | 104,900円 | +5.1% | +14.4% | 1.24% | 23.88倍 | 1.96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 |
| ＵＮＩＴＥＤ | 56,300円 | -16.9% | - | 4.09% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＦＲＯＮＴＥＯ | 57,700円 | +14.8% | +31.7% | 0.00% | 36.92倍 | 7.66倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| 鎌倉新書 | 57,000円 | +21.8% | +26.2% | 3.51% | 27.44倍 | 5.73倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.51倍 | 2.56倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
