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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 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 |
| 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 |
2151～
2200
件表示中 / 5324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 | 123,100円 | +5.1% | +14.4% | 1.06% | 28.06倍 | 2.30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 |
| 東 祥 | 70,200円 | -24.8% | -0.9% | 0.85% | 11.35倍 | 0.73倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ライズ | 107,000円 | +24.2% | +18.8% | 1.31% | 15.83倍 | 4.14倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| Ｄ Ｉ | 274,300円 | +45.6% | +135.7% | 3.86% | 80.46倍 | 1.85倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| レント | 668,000円 | +10.0% | +8.9% | 3.14% | 9.84倍 | 1.71倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
