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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,345 | 1,345 | 1,337 | 1,343 | -4 | -0.3% | 14,700 |
| 2015/11/20 | 1,330 | 1,350 | 1,330 | 1,347 | +6 | +0.4% | 17,100 |
| 2015/11/19 | 1,333 | 1,343 | 1,330 | 1,341 | +5 | +0.4% | 14,800 |
| 2015/11/18 | 1,344 | 1,344 | 1,315 | 1,336 | -13 | -1% | 23,200 |
| 2015/11/17 | 1,355 | 1,355 | 1,342 | 1,349 | +6 | +0.4% | 14,800 |
| 2015/11/16 | 1,323 | 1,353 | 1,323 | 1,343 | -10 | -0.7% | 23,100 |
| 2015/11/13 | 1,341 | 1,357 | 1,331 | 1,353 | -9 | -0.7% | 28,900 |
| 2015/11/12 | 1,333 | 1,362 | 1,325 | 1,362 | +29 | +2.2% | 34,700 |
| 2015/11/11 | 1,321 | 1,333 | 1,307 | 1,333 | +14 | +1.1% | 14,800 |
| 2015/11/10 | 1,320 | 1,338 | 1,308 | 1,319 | -9 | -0.7% | 24,500 |
| 2015/11/09 | 1,308 | 1,334 | 1,308 | 1,328 | +20 | +1.5% | 44,500 |
| 2015/11/06 | 1,278 | 1,310 | 1,274 | 1,308 | +36 | +2.8% | 45,900 |
| 2015/11/05 | 1,280 | 1,280 | 1,272 | 1,272 | -3 | -0.2% | 15,500 |
| 2015/11/04 | 1,277 | 1,279 | 1,270 | 1,275 | +4 | +0.3% | 22,200 |
| 2015/11/02 | 1,271 | 1,277 | 1,261 | 1,271 | +1 | +0.1% | 25,700 |
| 2015/10/30 | 1,255 | 1,275 | 1,255 | 1,270 | +26 | +2.1% | 48,900 |
| 2015/10/29 | 1,248 | 1,254 | 1,239 | 1,244 | -4 | -0.3% | 11,900 |
| 2015/10/28 | 1,255 | 1,255 | 1,246 | 1,248 | -1 | -0.1% | 10,700 |
| 2015/10/27 | 1,252 | 1,255 | 1,247 | 1,249 | +2 | +0.2% | 16,200 |
| 2015/10/26 | 1,249 | 1,251 | 1,243 | 1,247 | +8 | +0.6% | 18,100 |
| 2015/10/23 | 1,232 | 1,244 | 1,227 | 1,239 | +17 | +1.4% | 24,000 |
| 2015/10/22 | 1,228 | 1,232 | 1,222 | 1,222 | -3 | -0.2% | 10,800 |
| 2015/10/21 | 1,223 | 1,230 | 1,220 | 1,225 | +2 | +0.2% | 13,800 |
| 2015/10/20 | 1,240 | 1,240 | 1,222 | 1,223 | -5 | -0.4% | 8,900 |
| 2015/10/19 | 1,231 | 1,235 | 1,227 | 1,228 | -7 | -0.6% | 11,100 |
| 2015/10/16 | 1,242 | 1,242 | 1,221 | 1,235 | +6 | +0.5% | 17,400 |
| 2015/10/15 | 1,218 | 1,241 | 1,215 | 1,229 | +11 | +0.9% | 16,100 |
| 2015/10/14 | 1,230 | 1,232 | 1,218 | 1,218 | -12 | -1% | 15,400 |
| 2015/10/13 | 1,236 | 1,248 | 1,228 | 1,230 | -9 | -0.7% | 35,400 |
| 2015/10/09 | 1,238 | 1,239 | 1,221 | 1,239 | +11 | +0.9% | 16,300 |
| 2015/10/08 | 1,239 | 1,246 | 1,220 | 1,228 | -11 | -0.9% | 23,000 |
| 2015/10/07 | 1,245 | 1,246 | 1,221 | 1,239 | -6 | -0.5% | 20,300 |
| 2015/10/06 | 1,250 | 1,253 | 1,237 | 1,245 | +10 | +0.8% | 22,300 |
| 2015/10/05 | 1,223 | 1,247 | 1,223 | 1,235 | +20 | +1.6% | 25,600 |
| 2015/10/02 | 1,221 | 1,233 | 1,210 | 1,215 | -11 | -0.9% | 20,800 |
| 2015/10/01 | 1,230 | 1,232 | 1,218 | 1,226 | +14 | +1.2% | 22,300 |
| 2015/09/30 | 1,231 | 1,231 | 1,205 | 1,212 | +11 | +0.9% | 35,200 |
| 2015/09/29 | 1,232 | 1,232 | 1,201 | 1,201 | -43 | -3.5% | 46,300 |
| 2015/09/28 | 1,253 | 1,255 | 1,235 | 1,244 | -20 | -1.6% | 72,600 |
| 2015/09/25 | 1,278 | 1,278 | 1,240 | 1,264 | +4 | +0.3% | 89,100 |
| 2015/09/24 | 1,273 | 1,280 | 1,260 | 1,260 | -13 | -1% | 89,900 |
| 2015/09/18 | 1,270 | 1,274 | 1,263 | 1,273 | +2 | +0.2% | 34,500 |
| 2015/09/17 | 1,262 | 1,272 | 1,260 | 1,271 | +6 | +0.5% | 17,700 |
| 2015/09/16 | 1,279 | 1,279 | 1,251 | 1,265 | ±0 | ±0% | 32,500 |
| 2015/09/15 | 1,280 | 1,288 | 1,262 | 1,265 | -2 | -0.2% | 39,200 |
| 2015/09/14 | 1,275 | 1,282 | 1,257 | 1,267 | -2 | -0.2% | 38,400 |
| 2015/09/11 | 1,242 | 1,279 | 1,242 | 1,269 | +19 | +1.5% | 65,100 |
| 2015/09/10 | 1,232 | 1,255 | 1,226 | 1,250 | -15 | -1.2% | 29,900 |
| 2015/09/09 | 1,249 | 1,267 | 1,228 | 1,265 | +55 | +4.5% | 63,900 |
| 2015/09/08 | 1,240 | 1,248 | 1,207 | 1,210 | -30 | -2.4% | 40,800 |
2201～
2250
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
