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 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 1,251 | 1,251 | 1,203 | 1,220 | -65 | -5.1% | 307,600 |
| 2025/09/26 | 1,276 | 1,295 | 1,276 | 1,285 | -5 | -0.4% | 127,000 |
| 2025/09/25 | 1,260 | 1,293 | 1,258 | 1,290 | +30 | +2.4% | 93,100 |
| 2025/09/24 | 1,251 | 1,265 | 1,251 | 1,260 | +9 | +0.7% | 63,100 |
| 2025/09/22 | 1,254 | 1,255 | 1,245 | 1,251 | -2 | -0.2% | 76,100 |
| 2025/09/19 | 1,260 | 1,264 | 1,245 | 1,253 | +7 | +0.6% | 87,100 |
| 2025/09/18 | 1,229 | 1,253 | 1,224 | 1,246 | +17 | +1.4% | 104,700 |
| 2025/09/17 | 1,218 | 1,235 | 1,218 | 1,229 | +11 | +0.9% | 92,300 |
| 2025/09/16 | 1,199 | 1,222 | 1,195 | 1,218 | +17 | +1.4% | 80,300 |
| 2025/09/12 | 1,201 | 1,209 | 1,200 | 1,201 | -1 | -0.1% | 41,000 |
| 2025/09/11 | 1,214 | 1,214 | 1,200 | 1,202 | -16 | -1.3% | 66,600 |
| 2025/09/10 | 1,220 | 1,222 | 1,211 | 1,218 | ±0 | ±0% | 24,100 |
| 2025/09/09 | 1,212 | 1,223 | 1,209 | 1,218 | +8 | +0.7% | 45,300 |
| 2025/09/08 | 1,206 | 1,217 | 1,205 | 1,210 | +4 | +0.3% | 79,700 |
| 2025/09/05 | 1,198 | 1,207 | 1,198 | 1,206 | +4 | +0.3% | 30,100 |
| 2025/09/04 | 1,208 | 1,208 | 1,193 | 1,202 | +7 | +0.6% | 39,900 |
| 2025/09/03 | 1,210 | 1,215 | 1,194 | 1,195 | -4 | -0.3% | 52,600 |
| 2025/09/02 | 1,200 | 1,208 | 1,195 | 1,199 | +6 | +0.5% | 42,400 |
| 2025/09/01 | 1,232 | 1,232 | 1,186 | 1,193 | -38 | -3.1% | 89,200 |
| 2025/08/29 | 1,221 | 1,242 | 1,210 | 1,231 | +20 | +1.7% | 107,900 |
| 2025/08/28 | 1,179 | 1,228 | 1,178 | 1,211 | +35 | +3% | 94,700 |
| 2025/08/27 | 1,161 | 1,182 | 1,159 | 1,176 | -2 | -0.2% | 80,400 |
| 2025/08/26 | 1,179 | 1,186 | 1,173 | 1,178 | -9 | -0.8% | 52,800 |
| 2025/08/25 | 1,206 | 1,210 | 1,186 | 1,187 | -17 | -1.4% | 72,600 |
| 2025/08/22 | 1,204 | 1,212 | 1,188 | 1,204 | -1 | -0.1% | 57,200 |
| 2025/08/21 | 1,199 | 1,212 | 1,180 | 1,205 | +9 | +0.8% | 120,700 |
| 2025/08/20 | 1,181 | 1,197 | 1,181 | 1,196 | +19 | +1.6% | 34,000 |
| 2025/08/19 | 1,170 | 1,181 | 1,170 | 1,177 | +3 | +0.3% | 34,900 |
| 2025/08/18 | 1,185 | 1,200 | 1,170 | 1,174 | +4 | +0.3% | 62,500 |
| 2025/08/15 | 1,155 | 1,173 | 1,147 | 1,170 | +15 | +1.3% | 56,300 |
| 2025/08/14 | 1,133 | 1,160 | 1,131 | 1,155 | +12 | +1% | 89,600 |
| 2025/08/13 | 1,142 | 1,148 | 1,129 | 1,143 | ±0 | ±0% | 75,100 |
| 2025/08/12 | 1,150 | 1,192 | 1,140 | 1,143 | -52 | -4.4% | 182,800 |
| 2025/08/08 | 1,212 | 1,219 | 1,195 | 1,195 | -13 | -1.1% | 116,000 |
| 2025/08/07 | 1,180 | 1,212 | 1,180 | 1,208 | +7 | +0.6% | 102,900 |
| 2025/08/06 | 1,188 | 1,206 | 1,184 | 1,201 | +20 | +1.7% | 61,400 |
| 2025/08/05 | 1,165 | 1,188 | 1,163 | 1,181 | +19 | +1.6% | 84,100 |
| 2025/08/04 | 1,160 | 1,170 | 1,150 | 1,162 | -14 | -1.2% | 56,000 |
| 2025/08/01 | 1,142 | 1,176 | 1,136 | 1,176 | +30 | +2.6% | 90,900 |
| 2025/07/31 | 1,127 | 1,155 | 1,121 | 1,146 | +18 | +1.6% | 62,000 |
| 2025/07/30 | 1,110 | 1,140 | 1,110 | 1,128 | +19 | +1.7% | 79,500 |
| 2025/07/29 | 1,101 | 1,120 | 1,098 | 1,109 | +5 | +0.5% | 51,400 |
| 2025/07/28 | 1,085 | 1,127 | 1,085 | 1,104 | +21 | +1.9% | 121,000 |
| 2025/07/25 | 1,047 | 1,099 | 1,047 | 1,083 | +34 | +3.2% | 129,800 |
| 2025/07/24 | 1,056 | 1,056 | 1,048 | 1,049 | -6 | -0.6% | 22,000 |
| 2025/07/23 | 1,050 | 1,057 | 1,045 | 1,055 | +16 | +1.5% | 34,300 |
| 2025/07/22 | 1,043 | 1,046 | 1,039 | 1,039 | -1 | -0.1% | 15,600 |
| 2025/07/18 | 1,042 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 13,500 |
| 2025/07/17 | 1,050 | 1,053 | 1,044 | 1,045 | -8 | -0.8% | 22,000 |
| 2025/07/16 | 1,056 | 1,058 | 1,051 | 1,053 | -3 | -0.3% | 15,200 |
151～
200
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
