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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,057 | 1,061 | 1,053 | 1,058 | +7 | +0.7% | 13,900 |
| 2024/09/09 | 1,038 | 1,058 | 1,034 | 1,051 | +6 | +0.6% | 51,300 |
| 2024/09/06 | 1,066 | 1,066 | 1,039 | 1,045 | -8 | -0.8% | 81,900 |
| 2024/09/05 | 1,041 | 1,069 | 1,041 | 1,053 | +12 | +1.2% | 52,700 |
| 2024/09/04 | 1,042 | 1,050 | 1,038 | 1,041 | -16 | -1.5% | 64,000 |
| 2024/09/03 | 1,041 | 1,058 | 1,041 | 1,057 | +16 | +1.5% | 29,600 |
| 2024/09/02 | 1,047 | 1,047 | 1,035 | 1,041 | -6 | -0.6% | 28,800 |
| 2024/08/30 | 1,047 | 1,047 | 1,037 | 1,047 | ±0 | ±0% | 27,300 |
| 2024/08/29 | 1,050 | 1,050 | 1,037 | 1,047 | +2 | +0.2% | 23,300 |
| 2024/08/28 | 1,055 | 1,055 | 1,038 | 1,045 | -8 | -0.8% | 36,400 |
| 2024/08/27 | 1,043 | 1,058 | 1,043 | 1,053 | +10 | +1% | 59,900 |
| 2024/08/26 | 1,040 | 1,043 | 1,037 | 1,043 | +7 | +0.7% | 22,700 |
| 2024/08/23 | 1,036 | 1,040 | 1,033 | 1,036 | -2 | -0.2% | 28,800 |
| 2024/08/22 | 1,021 | 1,038 | 1,021 | 1,038 | +19 | +1.9% | 29,600 |
| 2024/08/21 | 1,021 | 1,028 | 1,019 | 1,019 | -10 | -1% | 12,400 |
| 2024/08/20 | 1,020 | 1,033 | 1,020 | 1,029 | +14 | +1.4% | 20,600 |
| 2024/08/19 | 1,027 | 1,030 | 1,012 | 1,015 | -2 | -0.2% | 35,200 |
| 2024/08/16 | 1,015 | 1,017 | 1,007 | 1,017 | +16 | +1.6% | 24,800 |
| 2024/08/15 | 1,018 | 1,018 | 999 | 1,001 | -10 | -1% | 22,700 |
| 2024/08/14 | 1,011 | 1,019 | 1,001 | 1,011 | +11 | +1.1% | 20,100 |
| 2024/08/13 | 1,000 | 1,000 | 990 | 1,000 | +14 | +1.4% | 15,700 |
| 2024/08/09 | 1,000 | 1,019 | 978 | 986 | +1 | +0.1% | 56,800 |
| 2024/08/08 | 963 | 1,000 | 963 | 985 | +9 | +0.9% | 41,600 |
| 2024/08/07 | 975 | 1,011 | 970 | 976 | +1 | +0.1% | 46,100 |
| 2024/08/06 | 948 | 989 | 948 | 975 | +66 | +7.3% | 89,800 |
| 2024/08/05 | 955 | 969 | 906 | 909 | -76 | -7.7% | 124,800 |
| 2024/08/02 | 993 | 999 | 984 | 985 | -27 | -2.7% | 61,100 |
| 2024/08/01 | 1,047 | 1,047 | 1,012 | 1,012 | -38 | -3.6% | 33,700 |
| 2024/07/31 | 1,029 | 1,050 | 1,021 | 1,050 | +18 | +1.7% | 29,000 |
| 2024/07/30 | 1,047 | 1,047 | 1,031 | 1,032 | -15 | -1.4% | 21,200 |
| 2024/07/29 | 1,043 | 1,049 | 1,036 | 1,047 | +18 | +1.7% | 24,900 |
| 2024/07/26 | 1,030 | 1,036 | 1,028 | 1,029 | -1 | -0.1% | 11,400 |
| 2024/07/25 | 1,020 | 1,042 | 1,020 | 1,030 | ±0 | ±0% | 44,700 |
| 2024/07/24 | 1,057 | 1,057 | 1,030 | 1,030 | -27 | -2.6% | 33,000 |
| 2024/07/23 | 1,066 | 1,066 | 1,051 | 1,057 | -3 | -0.3% | 22,700 |
| 2024/07/22 | 1,048 | 1,063 | 1,046 | 1,060 | +12 | +1.1% | 57,600 |
| 2024/07/19 | 1,048 | 1,050 | 1,043 | 1,048 | +8 | +0.8% | 45,500 |
| 2024/07/18 | 1,042 | 1,049 | 1,037 | 1,040 | -4 | -0.4% | 18,700 |
| 2024/07/17 | 1,035 | 1,045 | 1,030 | 1,044 | +19 | +1.9% | 22,100 |
| 2024/07/16 | 1,040 | 1,040 | 1,024 | 1,025 | -3 | -0.3% | 15,600 |
| 2024/07/12 | 1,012 | 1,035 | 1,012 | 1,028 | +7 | +0.7% | 32,300 |
| 2024/07/11 | 1,020 | 1,025 | 1,018 | 1,021 | +2 | +0.2% | 19,300 |
| 2024/07/10 | 1,030 | 1,030 | 1,013 | 1,019 | -11 | -1.1% | 41,800 |
| 2024/07/09 | 1,035 | 1,039 | 1,030 | 1,030 | -7 | -0.7% | 25,300 |
| 2024/07/08 | 1,042 | 1,045 | 1,034 | 1,037 | -1 | -0.1% | 31,000 |
| 2024/07/05 | 1,050 | 1,052 | 1,035 | 1,038 | -7 | -0.7% | 38,600 |
| 2024/07/04 | 1,045 | 1,049 | 1,042 | 1,045 | +8 | +0.8% | 40,600 |
| 2024/07/03 | 1,029 | 1,038 | 1,027 | 1,037 | +12 | +1.2% | 41,700 |
| 2024/07/02 | 1,014 | 1,025 | 1,011 | 1,025 | +15 | +1.5% | 69,800 |
| 2024/07/01 | 1,006 | 1,015 | 1,004 | 1,010 | +19 | +1.9% | 70,300 |
201～
250
件表示中 / 5288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 | 105,000円 | +5.1% | +14.4% | 1.24% | 23.91倍 | 1.96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 |
| レント | 599,000円 | +11.8% | +19.9% | 3.01% | 8.72倍 | 1.62倍 |
|
- |
| 鎌倉新書 | 57,500円 | +21.8% | +26.2% | 3.48% | 27.68倍 | 5.78倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| セラク | 161,800円 | +10.3% | +10.1% | 0.82% | 12.59倍 | 2.58倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ＮＩＳＳＯＨＤ | 64,400円 | +13.2% | +12.3% | 3.88% | 8.73倍 | 1.32倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
