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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 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 |
| 2016/09/15 | 1,278 | 1,281 | 1,266 | 1,273 | -2 | -0.2% | 26,500 |
| 2016/09/14 | 1,276 | 1,280 | 1,272 | 1,275 | -4 | -0.3% | 22,300 |
| 2016/09/13 | 1,278 | 1,284 | 1,273 | 1,279 | +1 | +0.1% | 14,000 |
| 2016/09/12 | 1,276 | 1,278 | 1,264 | 1,278 | -5 | -0.4% | 23,600 |
| 2016/09/09 | 1,283 | 1,290 | 1,281 | 1,283 | -2 | -0.2% | 25,200 |
| 2016/09/08 | 1,274 | 1,287 | 1,274 | 1,285 | +7 | +0.5% | 16,900 |
| 2016/09/07 | 1,277 | 1,279 | 1,270 | 1,278 | +1 | +0.1% | 22,200 |
| 2016/09/06 | 1,254 | 1,278 | 1,254 | 1,277 | +20 | +1.6% | 24,000 |
| 2016/09/05 | 1,255 | 1,259 | 1,255 | 1,257 | +8 | +0.6% | 10,500 |
| 2016/09/02 | 1,245 | 1,251 | 1,240 | 1,249 | +6 | +0.5% | 13,200 |
| 2016/09/01 | 1,246 | 1,246 | 1,230 | 1,243 | -3 | -0.2% | 10,100 |
| 2016/08/31 | 1,235 | 1,249 | 1,230 | 1,246 | +15 | +1.2% | 20,500 |
| 2016/08/30 | 1,233 | 1,240 | 1,230 | 1,231 | -8 | -0.6% | 10,600 |
| 2016/08/29 | 1,241 | 1,248 | 1,236 | 1,239 | +3 | +0.2% | 16,500 |
| 2016/08/26 | 1,241 | 1,243 | 1,234 | 1,236 | -11 | -0.9% | 14,900 |
| 2016/08/25 | 1,233 | 1,250 | 1,229 | 1,247 | +14 | +1.1% | 38,200 |
| 2016/08/24 | 1,239 | 1,239 | 1,229 | 1,233 | -5 | -0.4% | 8,600 |
| 2016/08/23 | 1,248 | 1,248 | 1,197 | 1,238 | +29 | +2.4% | 53,600 |
| 2016/08/22 | 1,202 | 1,216 | 1,201 | 1,209 | +2 | +0.2% | 16,200 |
| 2016/08/19 | 1,220 | 1,220 | 1,201 | 1,207 | -13 | -1.1% | 15,600 |
| 2016/08/18 | 1,223 | 1,232 | 1,215 | 1,220 | -8 | -0.7% | 13,800 |
| 2016/08/17 | 1,234 | 1,240 | 1,221 | 1,228 | -8 | -0.6% | 22,100 |
| 2016/08/16 | 1,247 | 1,247 | 1,231 | 1,236 | -9 | -0.7% | 17,700 |
| 2016/08/15 | 1,240 | 1,246 | 1,220 | 1,245 | +4 | +0.3% | 19,900 |
| 2016/08/12 | 1,245 | 1,245 | 1,230 | 1,241 | +10 | +0.8% | 12,900 |
| 2016/08/10 | 1,241 | 1,248 | 1,226 | 1,231 | -6 | -0.5% | 16,600 |
| 2016/08/09 | 1,215 | 1,239 | 1,209 | 1,237 | +12 | +1% | 24,200 |
| 2016/08/08 | 1,212 | 1,233 | 1,210 | 1,225 | +24 | +2% | 23,500 |
| 2016/08/05 | 1,200 | 1,213 | 1,200 | 1,201 | -1 | -0.1% | 13,300 |
| 2016/08/04 | 1,203 | 1,210 | 1,201 | 1,202 | -11 | -0.9% | 16,600 |
| 2016/08/03 | 1,211 | 1,219 | 1,192 | 1,213 | +1 | +0.1% | 21,500 |
| 2016/08/02 | 1,210 | 1,220 | 1,210 | 1,212 | +1 | +0.1% | 14,200 |
| 2016/08/01 | 1,202 | 1,218 | 1,200 | 1,211 | -5 | -0.4% | 15,400 |
| 2016/07/29 | 1,191 | 1,218 | 1,187 | 1,216 | +29 | +2.4% | 43,500 |
| 2016/07/28 | 1,200 | 1,220 | 1,184 | 1,187 | +14 | +1.2% | 79,300 |
| 2016/07/27 | 1,152 | 1,175 | 1,152 | 1,173 | +20 | +1.7% | 28,500 |
| 2016/07/26 | 1,163 | 1,163 | 1,152 | 1,153 | -6 | -0.5% | 14,100 |
| 2016/07/25 | 1,166 | 1,170 | 1,157 | 1,159 | +15 | +1.3% | 22,100 |
| 2016/07/22 | 1,140 | 1,146 | 1,138 | 1,144 | -3 | -0.3% | 12,600 |
| 2016/07/21 | 1,148 | 1,148 | 1,141 | 1,147 | -1 | -0.1% | 11,800 |
| 2016/07/20 | 1,145 | 1,148 | 1,142 | 1,148 | -1 | -0.1% | 8,300 |
| 2016/07/19 | 1,140 | 1,150 | 1,140 | 1,149 | +8 | +0.7% | 10,900 |
| 2016/07/15 | 1,157 | 1,157 | 1,139 | 1,141 | ±0 | ±0% | 17,700 |
| 2016/07/14 | 1,146 | 1,149 | 1,141 | 1,141 | -5 | -0.4% | 11,600 |
| 2016/07/13 | 1,152 | 1,152 | 1,138 | 1,146 | +8 | +0.7% | 12,900 |
| 2016/07/12 | 1,137 | 1,149 | 1,136 | 1,138 | +2 | +0.2% | 25,900 |
| 2016/07/11 | 1,141 | 1,141 | 1,118 | 1,136 | +33 | +3% | 22,200 |
| 2016/07/08 | 1,120 | 1,130 | 1,102 | 1,103 | -26 | -2.3% | 18,200 |
2101～
2150
件表示中 / 5239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 | 105,500円 | +45.6% | +129.0% | 1.14% | 25.56倍 | 1.73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 |
| ビーウィズ | 164,200円 | -3.0% | -43.0% | 4.69% | 24.11倍 | 2.57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 |
| ＭＳ－Ｊａｐａｎ | 91,300円 | +80.3% | +22.5% | 6.13% | 18.40倍 | 2.38倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ウィルＧ | 96,800円 | +1.6% | -50.4% | 4.55% | 13.49倍 | 1.31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 |
| ＡＢホテル | 157,500円 | +3.6% | +1.6% | 1.27% | 9.62倍 | 1.96倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
