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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,234 | 1,258 | 1,221 | 1,240 | -6 | -0.5% | 43,200 |
| 2015/09/04 | 1,286 | 1,288 | 1,230 | 1,246 | -44 | -3.4% | 70,000 |
| 2015/09/03 | 1,322 | 1,329 | 1,286 | 1,290 | -8 | -0.6% | 52,000 |
| 2015/09/02 | 1,278 | 1,331 | 1,273 | 1,298 | -23 | -1.7% | 73,600 |
| 2015/09/01 | 1,351 | 1,354 | 1,313 | 1,321 | -39 | -2.9% | 60,600 |
| 2015/08/31 | 1,350 | 1,364 | 1,350 | 1,360 | +3 | +0.2% | 25,900 |
| 2015/08/28 | 1,369 | 1,369 | 1,341 | 1,357 | +17 | +1.3% | 22,200 |
| 2015/08/27 | 1,374 | 1,375 | 1,325 | 1,340 | +26 | +2% | 51,400 |
| 2015/08/26 | 1,247 | 1,329 | 1,247 | 1,314 | +71 | +5.7% | 61,100 |
| 2015/08/25 | 1,231 | 1,329 | 1,181 | 1,243 | -60 | -4.6% | 134,100 |
| 2015/08/24 | 1,330 | 1,380 | 1,302 | 1,303 | -114 | -8% | 128,000 |
| 2015/08/21 | 1,419 | 1,452 | 1,410 | 1,417 | -52 | -3.5% | 56,600 |
| 2015/08/20 | 1,491 | 1,493 | 1,468 | 1,469 | -22 | -1.5% | 35,400 |
| 2015/08/19 | 1,499 | 1,500 | 1,491 | 1,491 | -8 | -0.5% | 16,000 |
| 2015/08/18 | 1,491 | 1,499 | 1,490 | 1,499 | +5 | +0.3% | 15,400 |
| 2015/08/17 | 1,484 | 1,500 | 1,484 | 1,494 | +20 | +1.4% | 26,400 |
| 2015/08/14 | 1,472 | 1,483 | 1,465 | 1,474 | -3 | -0.2% | 22,300 |
| 2015/08/13 | 1,477 | 1,486 | 1,462 | 1,477 | ±0 | ±0% | 20,700 |
| 2015/08/12 | 1,493 | 1,495 | 1,461 | 1,477 | -16 | -1.1% | 40,300 |
| 2015/08/11 | 1,500 | 1,500 | 1,481 | 1,493 | -4 | -0.3% | 31,600 |
| 2015/08/10 | 1,461 | 1,499 | 1,461 | 1,497 | +29 | +2% | 22,100 |
| 2015/08/07 | 1,478 | 1,484 | 1,466 | 1,468 | -10 | -0.7% | 20,700 |
| 2015/08/06 | 1,488 | 1,497 | 1,460 | 1,478 | +3 | +0.2% | 30,500 |
| 2015/08/05 | 1,440 | 1,476 | 1,440 | 1,475 | +33 | +2.3% | 41,600 |
| 2015/08/04 | 1,435 | 1,454 | 1,425 | 1,442 | +6 | +0.4% | 21,100 |
| 2015/08/03 | 1,465 | 1,465 | 1,411 | 1,436 | -17 | -1.2% | 60,400 |
| 2015/07/31 | 1,400 | 1,465 | 1,399 | 1,453 | +55 | +3.9% | 73,900 |
| 2015/07/30 | 1,391 | 1,398 | 1,378 | 1,398 | +20 | +1.5% | 37,800 |
| 2015/07/29 | 1,376 | 1,384 | 1,371 | 1,378 | +2 | +0.1% | 12,600 |
| 2015/07/28 | 1,373 | 1,380 | 1,360 | 1,376 | -2 | -0.1% | 26,700 |
| 2015/07/27 | 1,381 | 1,393 | 1,376 | 1,378 | -3 | -0.2% | 38,000 |
| 2015/07/24 | 1,364 | 1,382 | 1,362 | 1,381 | +11 | +0.8% | 24,000 |
| 2015/07/23 | 1,374 | 1,374 | 1,364 | 1,370 | +8 | +0.6% | 12,200 |
| 2015/07/22 | 1,370 | 1,374 | 1,362 | 1,362 | -7 | -0.5% | 15,400 |
| 2015/07/21 | 1,368 | 1,374 | 1,366 | 1,369 | +12 | +0.9% | 28,100 |
| 2015/07/17 | 1,351 | 1,369 | 1,351 | 1,357 | -5 | -0.4% | 19,100 |
| 2015/07/16 | 1,358 | 1,362 | 1,350 | 1,362 | +4 | +0.3% | 19,900 |
| 2015/07/15 | 1,365 | 1,368 | 1,355 | 1,358 | -5 | -0.4% | 18,600 |
| 2015/07/14 | 1,372 | 1,372 | 1,358 | 1,363 | +10 | +0.7% | 23,800 |
| 2015/07/13 | 1,360 | 1,360 | 1,315 | 1,353 | +43 | +3.3% | 43,900 |
| 2015/07/10 | 1,322 | 1,328 | 1,301 | 1,310 | -11 | -0.8% | 40,600 |
| 2015/07/09 | 1,320 | 1,331 | 1,283 | 1,321 | -30 | -2.2% | 83,500 |
| 2015/07/08 | 1,375 | 1,375 | 1,350 | 1,351 | -21 | -1.5% | 36,400 |
| 2015/07/07 | 1,346 | 1,379 | 1,344 | 1,372 | +35 | +2.6% | 41,300 |
| 2015/07/06 | 1,341 | 1,346 | 1,333 | 1,337 | -14 | -1% | 28,000 |
| 2015/07/03 | 1,357 | 1,367 | 1,351 | 1,351 | -6 | -0.4% | 34,500 |
| 2015/07/02 | 1,346 | 1,368 | 1,345 | 1,357 | +16 | +1.2% | 56,300 |
| 2015/07/01 | 1,327 | 1,343 | 1,321 | 1,341 | +28 | +2.1% | 52,400 |
| 2015/06/30 | 1,300 | 1,318 | 1,300 | 1,313 | +8 | +0.6% | 24,200 |
| 2015/06/29 | 1,300 | 1,318 | 1,298 | 1,305 | -14 | -1.1% | 35,500 |
2251～
2300
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
