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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,860 | 1,860 | 1,821 | 1,838 | -19 | -1% | 64,000 |
| 2017/12/05 | 1,839 | 1,857 | 1,825 | 1,857 | +32 | +1.8% | 94,000 |
| 2017/12/04 | 1,839 | 1,853 | 1,825 | 1,825 | -1 | -0.1% | 66,600 |
| 2017/12/01 | 1,815 | 1,840 | 1,811 | 1,826 | +14 | +0.8% | 84,700 |
| 2017/11/30 | 1,828 | 1,828 | 1,796 | 1,812 | -11 | -0.6% | 109,200 |
| 2017/11/29 | 1,819 | 1,827 | 1,815 | 1,823 | +19 | +1.1% | 55,000 |
| 2017/11/28 | 1,806 | 1,818 | 1,779 | 1,804 | -2 | -0.1% | 46,800 |
| 2017/11/27 | 1,786 | 1,814 | 1,784 | 1,806 | +39 | +2.2% | 101,100 |
| 2017/11/24 | 1,754 | 1,777 | 1,753 | 1,767 | +13 | +0.7% | 32,400 |
| 2017/11/22 | 1,779 | 1,782 | 1,745 | 1,754 | -13 | -0.7% | 51,500 |
| 2017/11/21 | 1,779 | 1,779 | 1,757 | 1,767 | -7 | -0.4% | 40,200 |
| 2017/11/20 | 1,749 | 1,779 | 1,749 | 1,774 | +27 | +1.5% | 47,300 |
| 2017/11/17 | 1,750 | 1,773 | 1,746 | 1,747 | +2 | +0.1% | 44,600 |
| 2017/11/16 | 1,712 | 1,761 | 1,712 | 1,745 | +28 | +1.6% | 49,300 |
| 2017/11/15 | 1,747 | 1,755 | 1,714 | 1,717 | -45 | -2.6% | 70,000 |
| 2017/11/14 | 1,750 | 1,787 | 1,750 | 1,762 | +12 | +0.7% | 73,600 |
| 2017/11/13 | 1,787 | 1,792 | 1,748 | 1,750 | -33 | -1.9% | 75,200 |
| 2017/11/10 | 1,752 | 1,791 | 1,752 | 1,783 | +5 | +0.3% | 63,800 |
| 2017/11/09 | 1,785 | 1,800 | 1,751 | 1,778 | +14 | +0.8% | 97,400 |
| 2017/11/08 | 1,786 | 1,795 | 1,754 | 1,764 | -17 | -1% | 70,500 |
| 2017/11/07 | 1,802 | 1,808 | 1,770 | 1,781 | -6 | -0.3% | 97,400 |
| 2017/11/06 | 1,820 | 1,842 | 1,770 | 1,787 | -35 | -1.9% | 121,900 |
| 2017/11/02 | 1,865 | 1,866 | 1,802 | 1,822 | -35 | -1.9% | 160,800 |
| 2017/11/01 | 1,747 | 1,864 | 1,735 | 1,857 | +168 | +9.9% | 468,600 |
| 2017/10/31 | 1,682 | 1,691 | 1,677 | 1,689 | -11 | -0.6% | 64,900 |
| 2017/10/30 | 1,683 | 1,704 | 1,673 | 1,700 | +19 | +1.1% | 147,000 |
| 2017/10/27 | 1,700 | 1,700 | 1,673 | 1,681 | -33 | -1.9% | 98,900 |
| 2017/10/26 | 1,658 | 1,722 | 1,657 | 1,714 | +56 | +3.4% | 147,700 |
| 2017/10/25 | 1,676 | 1,676 | 1,657 | 1,658 | -12 | -0.7% | 63,800 |
| 2017/10/24 | 1,691 | 1,691 | 1,659 | 1,670 | -22 | -1.3% | 108,500 |
| 2017/10/23 | 1,700 | 1,700 | 1,677 | 1,692 | +22 | +1.3% | 120,500 |
| 2017/10/20 | 1,622 | 1,673 | 1,622 | 1,670 | +50 | +3.1% | 135,300 |
| 2017/10/19 | 1,635 | 1,636 | 1,617 | 1,620 | -15 | -0.9% | 53,500 |
| 2017/10/18 | 1,633 | 1,649 | 1,630 | 1,635 | +2 | +0.1% | 54,400 |
| 2017/10/17 | 1,656 | 1,656 | 1,630 | 1,633 | -19 | -1.2% | 68,300 |
| 2017/10/16 | 1,672 | 1,682 | 1,645 | 1,652 | -19 | -1.1% | 83,100 |
| 2017/10/13 | 1,642 | 1,675 | 1,632 | 1,671 | +27 | +1.6% | 124,400 |
| 2017/10/12 | 1,645 | 1,661 | 1,642 | 1,644 | -9 | -0.5% | 81,600 |
| 2017/10/11 | 1,665 | 1,669 | 1,646 | 1,653 | -15 | -0.9% | 65,800 |
| 2017/10/10 | 1,650 | 1,674 | 1,641 | 1,668 | +10 | +0.6% | 79,400 |
| 2017/10/06 | 1,673 | 1,679 | 1,654 | 1,658 | -14 | -0.8% | 69,100 |
| 2017/10/05 | 1,702 | 1,713 | 1,669 | 1,672 | -23 | -1.4% | 78,500 |
| 2017/10/04 | 1,697 | 1,712 | 1,693 | 1,695 | -2 | -0.1% | 94,900 |
| 2017/10/03 | 1,730 | 1,731 | 1,697 | 1,697 | -24 | -1.4% | 104,100 |
| 2017/10/02 | 1,712 | 1,728 | 1,706 | 1,721 | -4 | -0.2% | 121,900 |
| 2017/09/29 | 1,726 | 1,742 | 1,717 | 1,725 | -5 | -0.3% | 82,200 |
| 2017/09/28 | 1,730 | 1,732 | 1,713 | 1,730 | +8 | +0.5% | 78,500 |
| 2017/09/27 | 1,739 | 1,742 | 1,710 | 1,722 | -20 | -1.1% | 170,000 |
| 2017/09/26 | 1,758 | 1,771 | 1,729 | 1,742 | -16 | -0.9% | 371,900 |
| 2017/09/25 | 1,780 | 1,788 | 1,750 | 1,758 | -14 | -0.8% | 147,100 |
1701～
1750
件表示中 / 5137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 | 101,600円 | +45.6% | +90.8% | 1.08% | 28.22倍 | 1.66倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| ＦＲＯＮＴＥＯ | 60,000円 | -11.9% | - | 0.00% | 73.80倍 | 9.05倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| ウィルＧ | 97,800円 | +1.6% | -50.4% | 4.50% | 13.60倍 | 1.32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 |
| ビーウィズ | 154,100円 | +9.8% | +25.8% | 5.00% | 9.96倍 | 2.36倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アイ・ケイ・ケイ | 72,500円 | +6.2% | +7.0% | 3.31% | 14.61倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
