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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,133 | 1,144 | 1,120 | 1,129 | -17 | -1.5% | 17,100 |
| 2016/07/06 | 1,144 | 1,146 | 1,121 | 1,146 | +2 | +0.2% | 18,500 |
| 2016/07/05 | 1,156 | 1,156 | 1,141 | 1,144 | -5 | -0.4% | 13,000 |
| 2016/07/04 | 1,152 | 1,158 | 1,144 | 1,149 | +7 | +0.6% | 16,700 |
| 2016/07/01 | 1,152 | 1,153 | 1,136 | 1,142 | -10 | -0.9% | 22,500 |
| 2016/06/30 | 1,149 | 1,156 | 1,139 | 1,152 | +18 | +1.6% | 28,100 |
| 2016/06/29 | 1,140 | 1,141 | 1,126 | 1,134 | ±0 | ±0% | 20,300 |
| 2016/06/28 | 1,099 | 1,142 | 1,088 | 1,134 | +25 | +2.3% | 26,500 |
| 2016/06/27 | 1,138 | 1,138 | 1,103 | 1,109 | +31 | +2.9% | 44,700 |
| 2016/06/24 | 1,145 | 1,150 | 1,064 | 1,078 | -63 | -5.5% | 51,200 |
| 2016/06/23 | 1,128 | 1,141 | 1,126 | 1,141 | +8 | +0.7% | 7,700 |
| 2016/06/22 | 1,144 | 1,145 | 1,130 | 1,133 | -6 | -0.5% | 7,100 |
| 2016/06/21 | 1,122 | 1,140 | 1,122 | 1,139 | +7 | +0.6% | 7,000 |
| 2016/06/20 | 1,131 | 1,137 | 1,122 | 1,132 | +15 | +1.3% | 8,800 |
| 2016/06/17 | 1,112 | 1,130 | 1,112 | 1,117 | +5 | +0.4% | 15,300 |
| 2016/06/16 | 1,140 | 1,140 | 1,111 | 1,112 | -28 | -2.5% | 25,300 |
| 2016/06/15 | 1,125 | 1,148 | 1,119 | 1,140 | +15 | +1.3% | 15,500 |
| 2016/06/14 | 1,141 | 1,142 | 1,119 | 1,125 | -16 | -1.4% | 22,600 |
| 2016/06/13 | 1,159 | 1,159 | 1,141 | 1,141 | -23 | -2% | 23,600 |
| 2016/06/10 | 1,170 | 1,176 | 1,160 | 1,164 | +2 | +0.2% | 20,900 |
| 2016/06/09 | 1,155 | 1,167 | 1,154 | 1,162 | +4 | +0.3% | 13,100 |
| 2016/06/08 | 1,170 | 1,171 | 1,156 | 1,158 | -17 | -1.4% | 36,700 |
| 2016/06/07 | 1,176 | 1,179 | 1,173 | 1,175 | -7 | -0.6% | 8,600 |
| 2016/06/06 | 1,178 | 1,185 | 1,173 | 1,182 | +4 | +0.3% | 12,900 |
| 2016/06/03 | 1,171 | 1,181 | 1,170 | 1,178 | +4 | +0.3% | 17,000 |
| 2016/06/02 | 1,180 | 1,181 | 1,174 | 1,174 | -8 | -0.7% | 14,800 |
| 2016/06/01 | 1,185 | 1,186 | 1,180 | 1,182 | -6 | -0.5% | 13,200 |
| 2016/05/31 | 1,190 | 1,192 | 1,184 | 1,188 | ±0 | ±0% | 14,300 |
| 2016/05/30 | 1,189 | 1,191 | 1,185 | 1,188 | +7 | +0.6% | 7,800 |
| 2016/05/27 | 1,181 | 1,186 | 1,178 | 1,181 | ±0 | ±0% | 9,100 |
| 2016/05/26 | 1,186 | 1,191 | 1,180 | 1,181 | -5 | -0.4% | 11,500 |
| 2016/05/25 | 1,199 | 1,200 | 1,182 | 1,186 | ±0 | ±0% | 11,000 |
| 2016/05/24 | 1,181 | 1,190 | 1,181 | 1,186 | +4 | +0.3% | 4,900 |
| 2016/05/23 | 1,196 | 1,198 | 1,172 | 1,182 | -5 | -0.4% | 20,400 |
| 2016/05/20 | 1,171 | 1,187 | 1,171 | 1,187 | +24 | +2.1% | 15,100 |
| 2016/05/19 | 1,170 | 1,172 | 1,157 | 1,163 | -10 | -0.9% | 31,600 |
| 2016/05/18 | 1,180 | 1,185 | 1,170 | 1,173 | -15 | -1.3% | 40,300 |
| 2016/05/17 | 1,194 | 1,198 | 1,185 | 1,188 | ±0 | ±0% | 26,000 |
| 2016/05/16 | 1,209 | 1,209 | 1,187 | 1,188 | -7 | -0.6% | 32,600 |
| 2016/05/13 | 1,206 | 1,206 | 1,195 | 1,195 | -11 | -0.9% | 15,000 |
| 2016/05/12 | 1,207 | 1,213 | 1,200 | 1,206 | +3 | +0.2% | 10,100 |
| 2016/05/11 | 1,227 | 1,227 | 1,198 | 1,203 | -20 | -1.6% | 24,300 |
| 2016/05/10 | 1,226 | 1,230 | 1,221 | 1,223 | +8 | +0.7% | 16,500 |
| 2016/05/09 | 1,212 | 1,215 | 1,208 | 1,215 | +14 | +1.2% | 9,100 |
| 2016/05/06 | 1,193 | 1,206 | 1,191 | 1,201 | +4 | +0.3% | 17,300 |
| 2016/05/02 | 1,200 | 1,213 | 1,191 | 1,197 | -14 | -1.2% | 19,600 |
| 2016/04/28 | 1,227 | 1,239 | 1,204 | 1,211 | -8 | -0.7% | 18,800 |
| 2016/04/27 | 1,223 | 1,236 | 1,215 | 1,219 | -5 | -0.4% | 14,700 |
| 2016/04/26 | 1,230 | 1,230 | 1,214 | 1,224 | -6 | -0.5% | 10,000 |
| 2016/04/25 | 1,243 | 1,243 | 1,230 | 1,230 | -8 | -0.6% | 7,000 |
2151～
2200
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
