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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 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 |
| 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 |
2401～
2450
件表示中 / 5293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 | 105,600円 | +5.1% | +14.4% | 1.23% | 24.04倍 | 1.97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 |
| サンウェルズ | 65,400円 | +17.4% | - | 0.00% | - | 2.47倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ＵＮＩＴＥＤ | 56,900円 | -16.9% | - | 4.04% | - | 1.01倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| シンメンテＨＤ | 103,000円 | +12.5% | +9.2% | 1.75% | 16.57倍 | 5.49倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| ＦＲＯＮＴＥＯ | 56,500円 | +14.8% | +31.7% | 0.00% | 36.15倍 | 7.50倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
