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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,500 | 1,505 | 1,480 | 1,500 | ±0 | ±0% | 5,100 |
| 2005/06/06 | 1,500 | 1,508 | 1,480 | 1,500 | -5 | -0.3% | 8,500 |
| 2005/06/03 | 1,501 | 1,520 | 1,475 | 1,505 | +5 | +0.3% | 2,500 |
| 2005/06/02 | 1,528 | 1,530 | 1,500 | 1,500 | -15 | -1% | 18,600 |
| 2005/06/01 | 1,500 | 1,523 | 1,500 | 1,515 | +15 | +1% | 14,100 |
| 2005/05/31 | 1,498 | 1,500 | 1,470 | 1,500 | +1 | +0.1% | 7,800 |
| 2005/05/30 | 1,482 | 1,500 | 1,480 | 1,499 | -21 | -1.4% | 8,700 |
| 2005/05/27 | 1,505 | 1,520 | 1,490 | 1,520 | +15 | +1% | 9,800 |
| 2005/05/26 | 1,510 | 1,515 | 1,485 | 1,505 | -4 | -0.3% | 14,100 |
| 2005/05/25 | 1,500 | 1,509 | 1,480 | 1,509 | +38 | +2.6% | 19,700 |
| 2005/05/24 | 1,467 | 1,498 | 1,467 | 1,471 | +11 | +0.8% | 9,900 |
| 2005/05/23 | 1,444 | 1,465 | 1,444 | 1,460 | +27 | +1.9% | 6,300 |
| 2005/05/20 | 1,421 | 1,446 | 1,421 | 1,433 | +13 | +0.9% | 8,300 |
| 2005/05/19 | 1,420 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 13,000 |
| 2005/05/18 | 1,440 | 1,441 | 1,410 | 1,430 | -22 | -1.5% | 2,900 |
| 2005/05/17 | 1,486 | 1,486 | 1,451 | 1,452 | -46 | -3.1% | 8,400 |
| 2005/05/16 | 1,477 | 1,500 | 1,470 | 1,498 | +23 | +1.6% | 7,200 |
| 2005/05/13 | 1,469 | 1,490 | 1,465 | 1,475 | -1 | -0.1% | 13,600 |
| 2005/05/12 | 1,470 | 1,485 | 1,470 | 1,476 | +1 | +0.1% | 8,900 |
| 2005/05/11 | 1,491 | 1,491 | 1,475 | 1,475 | ±0 | ±0% | 1,300 |
| 2005/05/10 | 1,499 | 1,499 | 1,475 | 1,475 | -25 | -1.7% | 3,900 |
| 2005/05/09 | 1,480 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 6,100 |
| 2005/05/06 | 1,466 | 1,500 | 1,460 | 1,500 | +34 | +2.3% | 9,400 |
| 2005/05/02 | 1,455 | 1,466 | 1,450 | 1,466 | +5 | +0.3% | 2,200 |
| 2005/04/28 | 1,461 | 1,469 | 1,455 | 1,461 | -5 | -0.3% | 9,500 |
| 2005/04/27 | 1,481 | 1,481 | 1,465 | 1,466 | -14 | -0.9% | 1,300 |
| 2005/04/26 | 1,500 | 1,500 | 1,451 | 1,480 | -1 | -0.1% | 9,300 |
| 2005/04/25 | 1,519 | 1,519 | 1,481 | 1,481 | +29 | +2% | 5,800 |
| 2005/04/22 | 1,451 | 1,498 | 1,451 | 1,452 | +2 | +0.1% | 3,100 |
| 2005/04/21 | 1,450 | 1,451 | 1,450 | 1,450 | -20 | -1.4% | 4,000 |
| 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 |
4951～
5000
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
