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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,043 | 1,058 | 1,043 | 1,053 | +10 | +1% | 59,900 |
| 2024/08/26 | 1,040 | 1,043 | 1,037 | 1,043 | +7 | +0.7% | 22,700 |
| 2024/08/23 | 1,036 | 1,040 | 1,033 | 1,036 | -2 | -0.2% | 28,800 |
| 2024/08/22 | 1,021 | 1,038 | 1,021 | 1,038 | +19 | +1.9% | 29,600 |
| 2024/08/21 | 1,021 | 1,028 | 1,019 | 1,019 | -10 | -1% | 12,400 |
| 2024/08/20 | 1,020 | 1,033 | 1,020 | 1,029 | +14 | +1.4% | 20,600 |
| 2024/08/19 | 1,027 | 1,030 | 1,012 | 1,015 | -2 | -0.2% | 35,200 |
| 2024/08/16 | 1,015 | 1,017 | 1,007 | 1,017 | +16 | +1.6% | 24,800 |
| 2024/08/15 | 1,018 | 1,018 | 999 | 1,001 | -10 | -1% | 22,700 |
| 2024/08/14 | 1,011 | 1,019 | 1,001 | 1,011 | +11 | +1.1% | 20,100 |
| 2024/08/13 | 1,000 | 1,000 | 990 | 1,000 | +14 | +1.4% | 15,700 |
| 2024/08/09 | 1,000 | 1,019 | 978 | 986 | +1 | +0.1% | 56,800 |
| 2024/08/08 | 963 | 1,000 | 963 | 985 | +9 | +0.9% | 41,600 |
| 2024/08/07 | 975 | 1,011 | 970 | 976 | +1 | +0.1% | 46,100 |
| 2024/08/06 | 948 | 989 | 948 | 975 | +66 | +7.3% | 89,800 |
| 2024/08/05 | 955 | 969 | 906 | 909 | -76 | -7.7% | 124,800 |
| 2024/08/02 | 993 | 999 | 984 | 985 | -27 | -2.7% | 61,100 |
| 2024/08/01 | 1,047 | 1,047 | 1,012 | 1,012 | -38 | -3.6% | 33,700 |
| 2024/07/31 | 1,029 | 1,050 | 1,021 | 1,050 | +18 | +1.7% | 29,000 |
| 2024/07/30 | 1,047 | 1,047 | 1,031 | 1,032 | -15 | -1.4% | 21,200 |
| 2024/07/29 | 1,043 | 1,049 | 1,036 | 1,047 | +18 | +1.7% | 24,900 |
| 2024/07/26 | 1,030 | 1,036 | 1,028 | 1,029 | -1 | -0.1% | 11,400 |
| 2024/07/25 | 1,020 | 1,042 | 1,020 | 1,030 | ±0 | ±0% | 44,700 |
| 2024/07/24 | 1,057 | 1,057 | 1,030 | 1,030 | -27 | -2.6% | 33,000 |
| 2024/07/23 | 1,066 | 1,066 | 1,051 | 1,057 | -3 | -0.3% | 22,700 |
| 2024/07/22 | 1,048 | 1,063 | 1,046 | 1,060 | +12 | +1.1% | 57,600 |
| 2024/07/19 | 1,048 | 1,050 | 1,043 | 1,048 | +8 | +0.8% | 45,500 |
| 2024/07/18 | 1,042 | 1,049 | 1,037 | 1,040 | -4 | -0.4% | 18,700 |
| 2024/07/17 | 1,035 | 1,045 | 1,030 | 1,044 | +19 | +1.9% | 22,100 |
| 2024/07/16 | 1,040 | 1,040 | 1,024 | 1,025 | -3 | -0.3% | 15,600 |
| 2024/07/12 | 1,012 | 1,035 | 1,012 | 1,028 | +7 | +0.7% | 32,300 |
| 2024/07/11 | 1,020 | 1,025 | 1,018 | 1,021 | +2 | +0.2% | 19,300 |
| 2024/07/10 | 1,030 | 1,030 | 1,013 | 1,019 | -11 | -1.1% | 41,800 |
| 2024/07/09 | 1,035 | 1,039 | 1,030 | 1,030 | -7 | -0.7% | 25,300 |
| 2024/07/08 | 1,042 | 1,045 | 1,034 | 1,037 | -1 | -0.1% | 31,000 |
| 2024/07/05 | 1,050 | 1,052 | 1,035 | 1,038 | -7 | -0.7% | 38,600 |
| 2024/07/04 | 1,045 | 1,049 | 1,042 | 1,045 | +8 | +0.8% | 40,600 |
| 2024/07/03 | 1,029 | 1,038 | 1,027 | 1,037 | +12 | +1.2% | 41,700 |
| 2024/07/02 | 1,014 | 1,025 | 1,011 | 1,025 | +15 | +1.5% | 69,800 |
| 2024/07/01 | 1,006 | 1,015 | 1,004 | 1,010 | +19 | +1.9% | 70,300 |
| 2024/06/28 | 1,004 | 1,005 | 990 | 991 | -13 | -1.3% | 51,800 |
| 2024/06/27 | 1,008 | 1,010 | 998 | 1,004 | +4 | +0.4% | 175,400 |
| 2024/06/26 | 996 | 1,002 | 990 | 1,000 | +10 | +1% | 106,600 |
| 2024/06/25 | 990 | 994 | 985 | 990 | +9 | +0.9% | 74,400 |
| 2024/06/24 | 988 | 988 | 979 | 981 | -7 | -0.7% | 60,000 |
| 2024/06/21 | 984 | 995 | 977 | 988 | +12 | +1.2% | 95,900 |
| 2024/06/20 | 981 | 984 | 974 | 976 | +1 | +0.1% | 51,000 |
| 2024/06/19 | 980 | 981 | 974 | 975 | +5 | +0.5% | 39,700 |
| 2024/06/18 | 965 | 976 | 964 | 970 | +10 | +1% | 57,200 |
| 2024/06/17 | 963 | 963 | 948 | 960 | -3 | -0.3% | 44,900 |
151～
200
件表示中 / 5228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 | 105,400円 | +45.6% | +129.0% | 1.14% | 25.53倍 | 1.72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 |
| デジタルＨＤ | 130,300円 | -13.3% | +96.1% | 3.53% | 10.34倍 | 0.74倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| アゴーラＨＧ | 8,000円 | +9.8% | +162.1% | 0.00% | 57.97倍 | 5.48倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| エスプール | 28,500円 | +5.0% | +9.1% | 3.51% | 11.67倍 | 2.26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 |
| ＮＩＳＳＯＨＤ | 66,000円 | +9.4% | +24.3% | 3.33% | 9.07倍 | 1.43倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
