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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,015 | 1,017 | 1,010 | 1,014 | -1 | -0.1% | 12,000 |
| 2025/01/20 | 1,016 | 1,021 | 1,014 | 1,015 | +5 | +0.5% | 16,600 |
| 2025/01/17 | 1,004 | 1,014 | 1,004 | 1,010 | +6 | +0.6% | 18,800 |
| 2025/01/16 | 1,015 | 1,015 | 1,004 | 1,004 | -5 | -0.5% | 24,600 |
| 2025/01/15 | 1,012 | 1,019 | 1,009 | 1,009 | -9 | -0.9% | 39,000 |
| 2025/01/14 | 1,034 | 1,034 | 1,017 | 1,018 | -5 | -0.5% | 28,600 |
| 2025/01/10 | 1,030 | 1,037 | 1,023 | 1,023 | -12 | -1.2% | 21,300 |
| 2025/01/09 | 1,045 | 1,045 | 1,030 | 1,035 | -11 | -1.1% | 27,600 |
| 2025/01/08 | 1,049 | 1,054 | 1,046 | 1,046 | -9 | -0.9% | 22,000 |
| 2025/01/07 | 1,045 | 1,062 | 1,044 | 1,055 | +10 | +1% | 38,000 |
| 2025/01/06 | 1,044 | 1,060 | 1,044 | 1,045 | +5 | +0.5% | 52,200 |
| 2024/12/30 | 1,050 | 1,060 | 1,040 | 1,040 | -6 | -0.6% | 57,400 |
| 2024/12/27 | 1,020 | 1,049 | 1,017 | 1,046 | +29 | +2.9% | 252,900 |
| 2024/12/26 | 1,012 | 1,017 | 1,008 | 1,017 | +3 | +0.3% | 120,700 |
| 2024/12/25 | 1,015 | 1,015 | 1,006 | 1,014 | +1 | +0.1% | 58,600 |
| 2024/12/24 | 1,012 | 1,016 | 1,005 | 1,013 | +7 | +0.7% | 45,400 |
| 2024/12/23 | 1,009 | 1,012 | 1,006 | 1,006 | +1 | +0.1% | 51,100 |
| 2024/12/20 | 1,009 | 1,009 | 1,002 | 1,005 | +5 | +0.5% | 46,400 |
| 2024/12/19 | 1,002 | 1,005 | 999 | 1,000 | -2 | -0.2% | 51,300 |
| 2024/12/18 | 1,009 | 1,009 | 996 | 1,002 | -5 | -0.5% | 51,000 |
| 2024/12/17 | 1,014 | 1,014 | 1,000 | 1,007 | -3 | -0.3% | 32,800 |
| 2024/12/16 | 1,026 | 1,026 | 1,010 | 1,010 | -16 | -1.6% | 39,000 |
| 2024/12/13 | 1,020 | 1,026 | 1,020 | 1,026 | +1 | +0.1% | 23,300 |
| 2024/12/12 | 1,034 | 1,036 | 1,024 | 1,025 | -3 | -0.3% | 29,400 |
| 2024/12/11 | 1,029 | 1,034 | 1,026 | 1,028 | +2 | +0.2% | 21,300 |
| 2024/12/10 | 1,026 | 1,031 | 1,021 | 1,026 | ±0 | ±0% | 25,700 |
| 2024/12/09 | 1,031 | 1,034 | 1,026 | 1,026 | -5 | -0.5% | 28,700 |
| 2024/12/06 | 1,033 | 1,037 | 1,025 | 1,031 | +1 | +0.1% | 47,900 |
| 2024/12/05 | 1,023 | 1,032 | 1,018 | 1,030 | +6 | +0.6% | 32,900 |
| 2024/12/04 | 1,020 | 1,026 | 1,019 | 1,024 | -2 | -0.2% | 15,300 |
| 2024/12/03 | 1,019 | 1,030 | 1,019 | 1,026 | +7 | +0.7% | 21,400 |
| 2024/12/02 | 1,020 | 1,021 | 1,014 | 1,019 | -2 | -0.2% | 44,600 |
| 2024/11/29 | 1,015 | 1,027 | 1,012 | 1,021 | +8 | +0.8% | 25,000 |
| 2024/11/28 | 1,007 | 1,017 | 1,007 | 1,013 | -1 | -0.1% | 14,800 |
| 2024/11/27 | 1,011 | 1,018 | 1,008 | 1,014 | +3 | +0.3% | 9,800 |
| 2024/11/26 | 1,016 | 1,021 | 1,009 | 1,011 | -5 | -0.5% | 13,300 |
| 2024/11/25 | 1,019 | 1,023 | 1,016 | 1,016 | ±0 | ±0% | 18,600 |
| 2024/11/22 | 1,007 | 1,018 | 1,005 | 1,016 | +9 | +0.9% | 16,300 |
| 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 |
51～
100
件表示中 / 5224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 | 101,000円 | +45.6% | +129.0% | 1.19% | 24.47倍 | 1.65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 |
| エスプール | 27,400円 | +5.0% | +9.1% | 3.65% | 11.22倍 | 2.18倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| フィットイージ | 136,100円 | +22.1% | +25.0% | 1.54% | 16.38倍 | 7.27倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ヒビノ | 208,500円 | +17.8% | +32.2% | 3.36% | 9.63倍 | 1.91倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 令和ＡＨ | 55,700円 | +12.4% | +73.3% | 4.31% | 21.71倍 | 9.08倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
