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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,434 | 1,439 | 1,428 | 1,430 | ±0 | ±0% | 29,600 |
| 2016/11/30 | 1,425 | 1,435 | 1,425 | 1,430 | +7 | +0.5% | 27,700 |
| 2016/11/29 | 1,411 | 1,425 | 1,411 | 1,423 | -2 | -0.1% | 13,100 |
| 2016/11/28 | 1,423 | 1,425 | 1,413 | 1,425 | +2 | +0.1% | 11,900 |
| 2016/11/25 | 1,424 | 1,428 | 1,409 | 1,423 | +3 | +0.2% | 30,000 |
| 2016/11/24 | 1,410 | 1,421 | 1,405 | 1,420 | +16 | +1.1% | 19,900 |
| 2016/11/22 | 1,399 | 1,408 | 1,399 | 1,404 | +2 | +0.1% | 14,100 |
| 2016/11/21 | 1,417 | 1,417 | 1,399 | 1,402 | -19 | -1.3% | 27,600 |
| 2016/11/18 | 1,408 | 1,428 | 1,408 | 1,421 | +21 | +1.5% | 33,500 |
| 2016/11/17 | 1,400 | 1,404 | 1,392 | 1,400 | ±0 | ±0% | 20,900 |
| 2016/11/16 | 1,401 | 1,406 | 1,395 | 1,400 | -8 | -0.6% | 29,400 |
| 2016/11/15 | 1,414 | 1,419 | 1,395 | 1,408 | -6 | -0.4% | 29,900 |
| 2016/11/14 | 1,415 | 1,439 | 1,410 | 1,414 | +18 | +1.3% | 29,300 |
| 2016/11/11 | 1,425 | 1,427 | 1,380 | 1,396 | -31 | -2.2% | 38,200 |
| 2016/11/10 | 1,430 | 1,431 | 1,411 | 1,427 | +62 | +4.5% | 43,300 |
| 2016/11/09 | 1,431 | 1,438 | 1,331 | 1,365 | -74 | -5.1% | 104,100 |
| 2016/11/08 | 1,465 | 1,470 | 1,436 | 1,439 | -24 | -1.6% | 33,400 |
| 2016/11/07 | 1,452 | 1,476 | 1,452 | 1,463 | +11 | +0.8% | 36,600 |
| 2016/11/04 | 1,438 | 1,457 | 1,420 | 1,452 | +7 | +0.5% | 50,500 |
| 2016/11/02 | 1,435 | 1,450 | 1,416 | 1,445 | +10 | +0.7% | 53,300 |
| 2016/11/01 | 1,420 | 1,439 | 1,416 | 1,435 | +16 | +1.1% | 55,500 |
| 2016/10/31 | 1,354 | 1,419 | 1,348 | 1,419 | +79 | +5.9% | 132,400 |
| 2016/10/28 | 1,345 | 1,345 | 1,332 | 1,340 | -1 | -0.1% | 21,700 |
| 2016/10/27 | 1,343 | 1,343 | 1,328 | 1,341 | -2 | -0.1% | 31,600 |
| 2016/10/26 | 1,332 | 1,346 | 1,332 | 1,343 | +5 | +0.4% | 33,800 |
| 2016/10/25 | 1,341 | 1,347 | 1,329 | 1,338 | +1 | +0.1% | 18,000 |
| 2016/10/24 | 1,324 | 1,338 | 1,322 | 1,337 | +13 | +1% | 10,100 |
| 2016/10/21 | 1,339 | 1,339 | 1,318 | 1,324 | -15 | -1.1% | 20,800 |
| 2016/10/20 | 1,332 | 1,348 | 1,331 | 1,339 | +11 | +0.8% | 38,200 |
| 2016/10/19 | 1,317 | 1,331 | 1,317 | 1,328 | +9 | +0.7% | 24,700 |
| 2016/10/18 | 1,314 | 1,323 | 1,309 | 1,319 | +4 | +0.3% | 27,500 |
| 2016/10/17 | 1,305 | 1,316 | 1,305 | 1,315 | ±0 | ±0% | 11,800 |
| 2016/10/14 | 1,307 | 1,317 | 1,307 | 1,315 | +1 | +0.1% | 16,600 |
| 2016/10/13 | 1,300 | 1,314 | 1,300 | 1,314 | +11 | +0.8% | 16,000 |
| 2016/10/12 | 1,307 | 1,312 | 1,302 | 1,303 | -11 | -0.8% | 14,900 |
| 2016/10/11 | 1,313 | 1,323 | 1,310 | 1,314 | +5 | +0.4% | 34,600 |
| 2016/10/07 | 1,298 | 1,310 | 1,291 | 1,309 | +10 | +0.8% | 30,900 |
| 2016/10/06 | 1,299 | 1,315 | 1,298 | 1,299 | +6 | +0.5% | 56,500 |
| 2016/10/05 | 1,295 | 1,297 | 1,291 | 1,293 | -4 | -0.3% | 34,600 |
| 2016/10/04 | 1,266 | 1,298 | 1,262 | 1,297 | +43 | +3.4% | 62,300 |
| 2016/10/03 | 1,251 | 1,268 | 1,251 | 1,254 | +1 | +0.1% | 16,000 |
| 2016/09/30 | 1,256 | 1,257 | 1,246 | 1,253 | -12 | -0.9% | 21,000 |
| 2016/09/29 | 1,257 | 1,268 | 1,257 | 1,265 | +14 | +1.1% | 34,200 |
| 2016/09/28 | 1,266 | 1,277 | 1,251 | 1,251 | -39 | -3% | 99,600 |
| 2016/09/27 | 1,290 | 1,295 | 1,277 | 1,290 | +3 | +0.2% | 142,300 |
| 2016/09/26 | 1,301 | 1,308 | 1,284 | 1,287 | -18 | -1.4% | 68,900 |
| 2016/09/23 | 1,295 | 1,306 | 1,289 | 1,305 | +8 | +0.6% | 66,700 |
| 2016/09/21 | 1,295 | 1,299 | 1,282 | 1,297 | +2 | +0.2% | 36,900 |
| 2016/09/20 | 1,299 | 1,299 | 1,291 | 1,295 | +4 | +0.3% | 44,000 |
| 2016/09/16 | 1,273 | 1,291 | 1,268 | 1,291 | +18 | +1.4% | 56,500 |
1951～
2000
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
