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 |
|---|---|---|---|---|---|---|---|
| 2025/12/11 | 1,039 | 1,043 | 1,025 | 1,025 | -16 | -1.5% | 72,700 |
| 2025/12/10 | 1,036 | 1,045 | 1,034 | 1,041 | +11 | +1.1% | 39,500 |
| 2025/12/09 | 1,039 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 46,900 |
| 2025/12/08 | 1,042 | 1,042 | 1,031 | 1,035 | -5 | -0.5% | 61,900 |
| 2025/12/05 | 1,044 | 1,047 | 1,038 | 1,040 | ±0 | ±0% | 47,000 |
| 2025/12/04 | 1,045 | 1,049 | 1,039 | 1,040 | -3 | -0.3% | 40,500 |
| 2025/12/03 | 1,053 | 1,053 | 1,043 | 1,043 | -7 | -0.7% | 31,000 |
| 2025/12/02 | 1,056 | 1,057 | 1,050 | 1,050 | -4 | -0.4% | 26,400 |
| 2025/12/01 | 1,060 | 1,060 | 1,050 | 1,054 | -6 | -0.6% | 24,800 |
| 2025/11/28 | 1,056 | 1,067 | 1,056 | 1,060 | +2 | +0.2% | 22,900 |
| 2025/11/27 | 1,069 | 1,069 | 1,058 | 1,058 | -8 | -0.8% | 19,300 |
| 2025/11/26 | 1,058 | 1,066 | 1,057 | 1,066 | +12 | +1.1% | 27,800 |
| 2025/11/25 | 1,060 | 1,061 | 1,052 | 1,054 | -4 | -0.4% | 24,300 |
| 2025/11/21 | 1,037 | 1,058 | 1,036 | 1,058 | +24 | +2.3% | 44,900 |
| 2025/11/20 | 1,034 | 1,038 | 1,030 | 1,034 | +4 | +0.4% | 33,500 |
| 2025/11/19 | 1,026 | 1,033 | 1,020 | 1,030 | +8 | +0.8% | 45,000 |
| 2025/11/18 | 1,040 | 1,041 | 1,020 | 1,022 | -12 | -1.2% | 54,000 |
| 2025/11/17 | 1,038 | 1,038 | 1,030 | 1,034 | -4 | -0.4% | 37,100 |
| 2025/11/14 | 1,040 | 1,044 | 1,031 | 1,038 | ±0 | ±0% | 33,200 |
| 2025/11/13 | 1,043 | 1,050 | 1,036 | 1,038 | -5 | -0.5% | 37,500 |
| 2025/11/12 | 1,044 | 1,050 | 1,037 | 1,043 | +6 | +0.6% | 29,700 |
| 2025/11/11 | 1,029 | 1,038 | 1,025 | 1,037 | +10 | +1% | 37,200 |
| 2025/11/10 | 1,047 | 1,054 | 1,016 | 1,027 | -25 | -2.4% | 113,000 |
| 2025/11/07 | 1,050 | 1,064 | 1,050 | 1,052 | -6 | -0.6% | 35,800 |
| 2025/11/06 | 1,060 | 1,068 | 1,054 | 1,058 | -1 | -0.1% | 22,100 |
| 2025/11/05 | 1,051 | 1,064 | 1,046 | 1,059 | -1 | -0.1% | 39,700 |
| 2025/11/04 | 1,050 | 1,065 | 1,047 | 1,060 | +9 | +0.9% | 28,300 |
| 2025/10/31 | 1,050 | 1,059 | 1,043 | 1,051 | +1 | +0.1% | 49,800 |
| 2025/10/30 | 1,048 | 1,058 | 1,048 | 1,050 | +2 | +0.2% | 41,800 |
| 2025/10/29 | 1,077 | 1,077 | 1,041 | 1,048 | -29 | -2.7% | 68,100 |
| 2025/10/28 | 1,098 | 1,098 | 1,070 | 1,077 | -21 | -1.9% | 42,200 |
| 2025/10/27 | 1,090 | 1,098 | 1,084 | 1,098 | +21 | +1.9% | 33,000 |
| 2025/10/24 | 1,089 | 1,089 | 1,075 | 1,077 | -4 | -0.4% | 23,400 |
| 2025/10/23 | 1,082 | 1,090 | 1,078 | 1,081 | -5 | -0.5% | 18,000 |
| 2025/10/22 | 1,082 | 1,090 | 1,077 | 1,086 | +7 | +0.6% | 27,700 |
| 2025/10/21 | 1,073 | 1,081 | 1,069 | 1,079 | +7 | +0.7% | 28,000 |
| 2025/10/20 | 1,062 | 1,076 | 1,062 | 1,072 | +14 | +1.3% | 23,800 |
| 2025/10/17 | 1,069 | 1,069 | 1,057 | 1,058 | -11 | -1% | 16,600 |
| 2025/10/16 | 1,080 | 1,080 | 1,060 | 1,069 | -11 | -1% | 34,200 |
| 2025/10/15 | 1,066 | 1,080 | 1,066 | 1,080 | +20 | +1.9% | 21,100 |
| 2025/10/14 | 1,054 | 1,065 | 1,048 | 1,060 | +4 | +0.4% | 47,100 |
| 2025/10/10 | 1,065 | 1,065 | 1,053 | 1,056 | -19 | -1.8% | 50,200 |
| 2025/10/09 | 1,086 | 1,091 | 1,069 | 1,075 | -14 | -1.3% | 48,900 |
| 2025/10/08 | 1,080 | 1,098 | 1,080 | 1,089 | +3 | +0.3% | 29,300 |
| 2025/10/07 | 1,105 | 1,105 | 1,082 | 1,086 | -19 | -1.7% | 73,100 |
| 2025/10/06 | 1,118 | 1,118 | 1,099 | 1,105 | +10 | +0.9% | 54,600 |
| 2025/10/03 | 1,101 | 1,108 | 1,095 | 1,095 | -8 | -0.7% | 47,100 |
| 2025/10/02 | 1,124 | 1,126 | 1,103 | 1,103 | -15 | -1.3% | 82,200 |
| 2025/10/01 | 1,154 | 1,155 | 1,116 | 1,118 | -53 | -4.5% | 94,000 |
| 2025/09/30 | 1,220 | 1,220 | 1,171 | 1,171 | -49 | -4% | 93,400 |
101～
150
件表示中 / 5493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 | +4.7% | +13.2% | 1.29% | 39.80倍 | 2.49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 |
| ディーエムエス | 299,100円 | +5.5% | +14.0% | 7.62% | 16.54倍 | 1.04倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 日本スキー | 45,100円 | +9.7% | +1.1% | 1.11% | 8.41倍 | 2.41倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| シーユーシー | 71,700円 | +18.9% | -45.2% | 0.00% | 19.11倍 | 0.63倍 |
|
日米医療機関支援、難病向けホスピス、居宅訪問看護が柱。多機能併設施設参入。エムスリー系 |
| ＭＳＯＬ | 126,500円 | +12.7% | +9.4% | 3.95% | 9.78倍 | 3.37倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
