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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 1,059 | 1,066 | 1,054 | 1,056 | -3 | -0.3% | 23,400 |
| 2025/07/14 | 1,059 | 1,064 | 1,053 | 1,059 | +4 | +0.4% | 22,200 |
| 2025/07/11 | 1,052 | 1,062 | 1,050 | 1,055 | +4 | +0.4% | 39,700 |
| 2025/07/10 | 1,063 | 1,063 | 1,050 | 1,051 | -12 | -1.1% | 85,000 |
| 2025/07/09 | 1,058 | 1,066 | 1,056 | 1,063 | +13 | +1.2% | 52,200 |
| 2025/07/08 | 1,045 | 1,052 | 1,043 | 1,050 | +1 | +0.1% | 23,000 |
| 2025/07/07 | 1,040 | 1,049 | 1,038 | 1,049 | +9 | +0.9% | 18,100 |
| 2025/07/04 | 1,039 | 1,042 | 1,034 | 1,040 | -2 | -0.2% | 17,800 |
| 2025/07/03 | 1,048 | 1,051 | 1,036 | 1,042 | -6 | -0.6% | 40,700 |
| 2025/07/02 | 1,035 | 1,051 | 1,031 | 1,048 | +10 | +1% | 40,200 |
| 2025/07/01 | 1,034 | 1,038 | 1,030 | 1,038 | +4 | +0.4% | 19,000 |
| 2025/06/30 | 1,038 | 1,039 | 1,030 | 1,034 | +1 | +0.1% | 18,900 |
| 2025/06/27 | 1,024 | 1,033 | 1,022 | 1,033 | +11 | +1.1% | 47,700 |
| 2025/06/26 | 1,016 | 1,025 | 1,016 | 1,022 | +4 | +0.4% | 36,000 |
| 2025/06/25 | 1,016 | 1,018 | 1,011 | 1,018 | ±0 | ±0% | 22,800 |
| 2025/06/24 | 1,029 | 1,030 | 1,014 | 1,018 | -4 | -0.4% | 20,600 |
| 2025/06/23 | 1,007 | 1,023 | 1,007 | 1,022 | +15 | +1.5% | 61,900 |
| 2025/06/20 | 1,023 | 1,023 | 1,007 | 1,007 | -14 | -1.4% | 216,100 |
| 2025/06/19 | 1,023 | 1,023 | 1,014 | 1,021 | +3 | +0.3% | 67,800 |
| 2025/06/18 | 1,011 | 1,019 | 1,011 | 1,018 | +7 | +0.7% | 43,300 |
| 2025/06/17 | 1,006 | 1,016 | 1,002 | 1,011 | +7 | +0.7% | 58,200 |
| 2025/06/16 | 1,003 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 62,300 |
| 2025/06/13 | 1,005 | 1,008 | 1,003 | 1,003 | -7 | -0.7% | 55,000 |
| 2025/06/12 | 1,009 | 1,012 | 1,006 | 1,010 | +1 | +0.1% | 55,400 |
| 2025/06/11 | 1,013 | 1,015 | 1,007 | 1,009 | +1 | +0.1% | 37,000 |
| 2025/06/10 | 1,018 | 1,021 | 1,008 | 1,008 | -7 | -0.7% | 50,200 |
| 2025/06/09 | 1,038 | 1,038 | 1,015 | 1,015 | -18 | -1.7% | 45,400 |
| 2025/06/06 | 1,024 | 1,033 | 1,024 | 1,033 | +11 | +1.1% | 24,400 |
| 2025/06/05 | 1,027 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 22,800 |
| 2025/06/04 | 1,023 | 1,032 | 1,022 | 1,030 | +10 | +1% | 21,500 |
| 2025/06/03 | 1,022 | 1,026 | 1,020 | 1,020 | -2 | -0.2% | 19,000 |
| 2025/06/02 | 1,020 | 1,027 | 1,018 | 1,022 | +3 | +0.3% | 32,700 |
| 2025/05/30 | 1,012 | 1,022 | 1,012 | 1,019 | +2 | +0.2% | 26,400 |
| 2025/05/29 | 1,019 | 1,021 | 1,014 | 1,017 | -2 | -0.2% | 30,000 |
| 2025/05/28 | 1,022 | 1,024 | 1,015 | 1,019 | +2 | +0.2% | 25,600 |
| 2025/05/27 | 1,017 | 1,023 | 1,016 | 1,017 | +2 | +0.2% | 23,700 |
| 2025/05/26 | 1,012 | 1,017 | 1,010 | 1,015 | +5 | +0.5% | 21,300 |
| 2025/05/23 | 1,009 | 1,011 | 1,005 | 1,010 | +9 | +0.9% | 18,300 |
| 2025/05/22 | 1,005 | 1,006 | 1,001 | 1,001 | -6 | -0.6% | 30,300 |
| 2025/05/21 | 1,011 | 1,015 | 1,007 | 1,007 | ±0 | ±0% | 23,900 |
| 2025/05/20 | 1,007 | 1,015 | 1,002 | 1,007 | +2 | +0.2% | 45,300 |
| 2025/05/19 | 1,010 | 1,013 | 1,004 | 1,005 | -1 | -0.1% | 46,300 |
| 2025/05/16 | 1,009 | 1,012 | 1,001 | 1,006 | -3 | -0.3% | 35,100 |
| 2025/05/15 | 1,007 | 1,013 | 1,003 | 1,009 | -2 | -0.2% | 30,400 |
| 2025/05/14 | 1,015 | 1,016 | 1,006 | 1,011 | -9 | -0.9% | 49,800 |
| 2025/05/13 | 1,035 | 1,035 | 1,020 | 1,020 | -2 | -0.2% | 27,600 |
| 2025/05/12 | 1,062 | 1,063 | 1,017 | 1,022 | -38 | -3.6% | 103,600 |
| 2025/05/09 | 1,070 | 1,070 | 1,058 | 1,060 | -4 | -0.4% | 21,200 |
| 2025/05/08 | 1,064 | 1,064 | 1,051 | 1,064 | +2 | +0.2% | 23,100 |
| 2025/05/07 | 1,055 | 1,066 | 1,055 | 1,062 | +4 | +0.4% | 21,100 |
201～
250
件表示中 / 5493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 | 101,000円 | +4.7% | +13.2% | 1.29% | 39.80倍 | 2.49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 |
| ディーエムエス | 299,100円 | +5.5% | +14.0% | 7.62% | 16.54倍 | 1.04倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 日本スキー | 45,100円 | +9.7% | +1.1% | 1.11% | 8.41倍 | 2.41倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| シーユーシー | 71,700円 | +18.9% | -45.2% | 0.00% | 19.11倍 | 0.63倍 |
|
日米医療機関支援、難病向けホスピス、居宅訪問看護が柱。多機能併設施設参入。エムスリー系 |
| ＭＳＯＬ | 126,500円 | +12.7% | +9.4% | 3.95% | 9.78倍 | 3.37倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
