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 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 1,455 | 1,470 | 1,453 | 1,470 | -4 | -0.3% | 1,200 |
| 2005/04/19 | 1,450 | 1,519 | 1,450 | 1,474 | +34 | +2.4% | 10,500 |
| 2005/04/18 | 1,400 | 1,455 | 1,390 | 1,440 | +25 | +1.8% | 11,900 |
| 2005/04/15 | 1,422 | 1,422 | 1,390 | 1,415 | -47 | -3.2% | 26,200 |
| 2005/04/14 | 1,470 | 1,470 | 1,440 | 1,462 | -28 | -1.9% | 11,700 |
| 2005/04/13 | 1,550 | 1,550 | 1,470 | 1,490 | -60 | -3.9% | 7,200 |
| 2005/04/12 | 1,541 | 1,550 | 1,541 | 1,550 | ±0 | ±0% | 7,300 |
| 2005/04/11 | 1,550 | 1,550 | 1,520 | 1,550 | ±0 | ±0% | 10,500 |
| 2005/04/08 | 1,560 | 1,560 | 1,460 | 1,550 | -11 | -0.7% | 13,000 |
| 2005/04/07 | 1,571 | 1,571 | 1,561 | 1,561 | -39 | -2.4% | 5,400 |
| 2005/04/06 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 15,500 |
| 2005/04/05 | 1,602 | 1,602 | 1,600 | 1,600 | -2 | -0.1% | 32,500 |
| 2005/04/04 | 1,595 | 1,602 | 1,595 | 1,602 | +12 | +0.8% | 11,700 |
| 2005/04/01 | 1,609 | 1,609 | 1,588 | 1,590 | ±0 | ±0% | 7,400 |
| 2005/03/31 | 1,589 | 1,601 | 1,589 | 1,590 | -6 | -0.4% | 22,000 |
| 2005/03/30 | 1,597 | 1,597 | 1,590 | 1,596 | ±0 | ±0% | 14,800 |
| 2005/03/29 | 1,579 | 1,596 | 1,579 | 1,596 | +17 | +1.1% | 11,700 |
| 2005/03/28 | 1,560 | 1,580 | 1,560 | 1,579 | -17 | -1.1% | 18,100 |
| 2005/03/25 | 1,600 | 1,607 | 1,596 | 1,596 | -4 | -0.3% | 23,200 |
| 2005/03/24 | 1,600 | 1,609 | 1,581 | 1,600 | -10 | -0.6% | 28,800 |
| 2005/03/23 | 1,610 | 1,618 | 1,609 | 1,610 | ±0 | ±0% | 30,700 |
| 2005/03/22 | 1,600 | 1,630 | 1,600 | 1,610 | ±0 | ±0% | 11,300 |
| 2005/03/18 | 1,600 | 1,610 | 1,600 | 1,610 | +15 | +0.9% | 27,400 |
| 2005/03/17 | 1,600 | 1,600 | 1,594 | 1,595 | -5 | -0.3% | 15,100 |
| 2005/03/16 | 1,590 | 1,600 | 1,581 | 1,600 | +20 | +1.3% | 16,600 |
| 2005/03/15 | 1,560 | 1,580 | 1,560 | 1,580 | +24 | +1.5% | 15,700 |
| 2005/03/14 | 1,540 | 1,563 | 1,540 | 1,556 | +21 | +1.4% | 27,300 |
| 2005/03/11 | 1,540 | 1,545 | 1,520 | 1,535 | -13 | -0.8% | 11,500 |
| 2005/03/10 | 1,510 | 1,548 | 1,500 | 1,548 | +48 | +3.2% | 21,000 |
| 2005/03/09 | 1,500 | 1,505 | 1,495 | 1,500 | -5 | -0.3% | 30,000 |
| 2005/03/08 | 1,500 | 1,510 | 1,498 | 1,505 | +2 | +0.1% | 58,500 |
| 2005/03/07 | 1,500 | 1,510 | 1,500 | 1,503 | -7 | -0.5% | 15,700 |
| 2005/03/04 | 1,500 | 1,510 | 1,450 | 1,510 | +5 | +0.3% | 22,100 |
| 2005/03/03 | 1,500 | 1,507 | 1,497 | 1,505 | +3 | +0.2% | 22,000 |
| 2005/03/02 | 1,510 | 1,520 | 1,501 | 1,502 | -8 | -0.5% | 27,700 |
| 2005/03/01 | 1,539 | 1,540 | 1,506 | 1,510 | -34 | -2.2% | 15,500 |
| 2005/02/28 | 1,538 | 1,545 | 1,519 | 1,544 | +10 | +0.7% | 30,500 |
| 2005/02/25 | 1,500 | 1,548 | 1,492 | 1,534 | +32 | +2.1% | 79,100 |
| 2005/02/24 | 1,430 | 1,506 | 1,430 | 1,502 | +74 | +5.2% | 93,400 |
| 2005/02/23 | 1,425 | 1,430 | 1,420 | 1,428 | ±0 | ±0% | 22,000 |
| 2005/02/22 | 1,415 | 1,428 | 1,415 | 1,428 | +18 | +1.3% | 31,700 |
| 2005/02/21 | 1,410 | 1,420 | 1,397 | 1,410 | +5 | +0.4% | 31,000 |
| 2005/02/18 | 1,400 | 1,412 | 1,398 | 1,405 | -4 | -0.3% | 40,700 |
| 2005/02/17 | 1,420 | 1,440 | 1,400 | 1,409 | -31 | -2.2% | 26,300 |
| 2005/02/16 | 1,410 | 1,440 | 1,410 | 1,440 | +30 | +2.1% | 89,000 |
| 2005/02/15 | 1,400 | 1,420 | 1,398 | 1,410 | +32 | +2.3% | 113,200 |
| 2005/02/14 | 1,350 | 1,380 | 1,350 | 1,378 | +40 | +3% | 84,200 |
| 2005/02/10 | 1,342 | 1,342 | 1,325 | 1,338 | +5 | +0.4% | 20,200 |
| 2005/02/09 | 1,331 | 1,335 | 1,320 | 1,333 | +3 | +0.2% | 25,400 |
| 2005/02/08 | 1,320 | 1,335 | 1,315 | 1,330 | +12 | +0.9% | 44,100 |
4951～
5000
件表示中 / 5289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 | 106,300円 | +5.1% | +14.4% | 1.22% | 24.20倍 | 1.99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 | 56,500円 | -16.9% | - | 4.07% | - | 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 |
| オープンＧ | 36,400円 | +17.7% | +267.5% | 1.24% | 41.13倍 | 1.77倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 鎌倉新書 | 57,800円 | +21.8% | +26.2% | 3.46% | 27.83倍 | 5.81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 |
| サンウェルズ | 63,300円 | +17.4% | - | 0.00% | - | 2.39倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
市場注目の銘柄
チャート関連のコラム
