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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,029 | 1,032 | 1,020 | 1,025 | -4 | -0.4% | 21,000 |
| 2024/11/01 | 1,035 | 1,038 | 1,026 | 1,029 | -6 | -0.6% | 21,400 |
| 2024/10/31 | 1,040 | 1,049 | 1,034 | 1,035 | -1 | -0.1% | 19,300 |
| 2024/10/30 | 1,058 | 1,058 | 1,036 | 1,036 | -24 | -2.3% | 48,400 |
| 2024/10/29 | 1,054 | 1,070 | 1,052 | 1,060 | +5 | +0.5% | 11,600 |
| 2024/10/28 | 1,050 | 1,067 | 1,046 | 1,055 | +4 | +0.4% | 33,200 |
| 2024/10/25 | 1,096 | 1,103 | 1,051 | 1,051 | -41 | -3.8% | 32,000 |
| 2024/10/24 | 1,082 | 1,094 | 1,080 | 1,092 | +3 | +0.3% | 21,800 |
| 2024/10/23 | 1,092 | 1,095 | 1,078 | 1,089 | +4 | +0.4% | 28,800 |
| 2024/10/22 | 1,100 | 1,106 | 1,085 | 1,085 | -19 | -1.7% | 27,900 |
| 2024/10/21 | 1,100 | 1,108 | 1,099 | 1,104 | +4 | +0.4% | 16,800 |
| 2024/10/18 | 1,095 | 1,103 | 1,091 | 1,100 | +5 | +0.5% | 15,200 |
| 2024/10/17 | 1,096 | 1,101 | 1,091 | 1,095 | ±0 | ±0% | 18,700 |
| 2024/10/16 | 1,092 | 1,105 | 1,091 | 1,095 | -5 | -0.5% | 24,000 |
| 2024/10/15 | 1,100 | 1,120 | 1,096 | 1,100 | +4 | +0.4% | 45,900 |
| 2024/10/11 | 1,100 | 1,108 | 1,092 | 1,096 | -6 | -0.5% | 30,400 |
| 2024/10/10 | 1,104 | 1,105 | 1,083 | 1,102 | -2 | -0.2% | 42,800 |
| 2024/10/09 | 1,105 | 1,115 | 1,098 | 1,104 | +4 | +0.4% | 46,900 |
| 2024/10/08 | 1,097 | 1,110 | 1,093 | 1,100 | -4 | -0.4% | 62,300 |
| 2024/10/07 | 1,062 | 1,111 | 1,060 | 1,104 | +64 | +6.2% | 220,800 |
101～
150
件表示中 / 5254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 | 100,400円 | +5.1% | +14.4% | 1.29% | 22.86倍 | 1.87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 |
| ヒビノ | 216,600円 | +11.0% | +1.9% | 3.69% | 9.15倍 | 1.88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 |
| いであ | 288,500円 | +2.8% | +3.3% | 4.09% | 8.58倍 | 0.72倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＬＩＦＵＬＬ | 15,900円 | -17.3% | - | 2.33% | 4.85倍 | 0.83倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ウィルＧ | 91,700円 | -3.7% | +9.3% | 4.80% | 13.47倍 | 1.21倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
