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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,285 | 1,310 | 1,277 | 1,308 | +23 | +1.8% | 45,500 |
| 2015/04/14 | 1,270 | 1,293 | 1,268 | 1,285 | +12 | +0.9% | 18,600 |
| 2015/04/13 | 1,289 | 1,289 | 1,269 | 1,273 | -10 | -0.8% | 26,900 |
| 2015/04/10 | 1,299 | 1,299 | 1,274 | 1,283 | -10 | -0.8% | 28,800 |
| 2015/04/09 | 1,299 | 1,299 | 1,290 | 1,293 | +5 | +0.4% | 17,100 |
| 2015/04/08 | 1,285 | 1,298 | 1,278 | 1,288 | +12 | +0.9% | 34,800 |
| 2015/04/07 | 1,285 | 1,288 | 1,271 | 1,276 | -3 | -0.2% | 21,100 |
| 2015/04/06 | 1,275 | 1,289 | 1,275 | 1,279 | -2 | -0.2% | 20,900 |
| 2015/04/03 | 1,275 | 1,284 | 1,260 | 1,281 | +6 | +0.5% | 22,800 |
| 2015/04/02 | 1,238 | 1,278 | 1,238 | 1,275 | +34 | +2.7% | 38,800 |
| 2015/04/01 | 1,251 | 1,252 | 1,228 | 1,241 | -17 | -1.4% | 54,100 |
| 2015/03/31 | 1,284 | 1,284 | 1,256 | 1,258 | -8 | -0.6% | 29,900 |
| 2015/03/30 | 1,257 | 1,281 | 1,257 | 1,266 | -5 | -0.4% | 40,400 |
| 2015/03/27 | 1,263 | 1,280 | 1,260 | 1,271 | -11 | -0.9% | 138,000 |
| 2015/03/26 | 1,313 | 1,313 | 1,280 | 1,282 | -44 | -3.3% | 122,700 |
| 2015/03/25 | 1,337 | 1,342 | 1,323 | 1,326 | -20 | -1.5% | 89,400 |
| 2015/03/24 | 1,346 | 1,348 | 1,334 | 1,346 | +12 | +0.9% | 29,300 |
| 2015/03/23 | 1,320 | 1,348 | 1,320 | 1,334 | +12 | +0.9% | 45,400 |
| 2015/03/20 | 1,335 | 1,341 | 1,322 | 1,322 | -13 | -1% | 39,900 |
| 2015/03/19 | 1,320 | 1,335 | 1,319 | 1,335 | +16 | +1.2% | 37,600 |
| 2015/03/18 | 1,312 | 1,320 | 1,304 | 1,319 | +13 | +1% | 38,600 |
| 2015/03/17 | 1,300 | 1,315 | 1,298 | 1,306 | +8 | +0.6% | 39,200 |
| 2015/03/16 | 1,280 | 1,300 | 1,275 | 1,298 | +11 | +0.9% | 29,900 |
| 2015/03/13 | 1,283 | 1,294 | 1,274 | 1,287 | +6 | +0.5% | 50,100 |
| 2015/03/12 | 1,270 | 1,285 | 1,269 | 1,281 | +26 | +2.1% | 39,900 |
| 2015/03/11 | 1,246 | 1,260 | 1,246 | 1,255 | +9 | +0.7% | 34,200 |
| 2015/03/10 | 1,248 | 1,255 | 1,244 | 1,246 | +3 | +0.2% | 30,000 |
| 2015/03/09 | 1,240 | 1,247 | 1,233 | 1,243 | +4 | +0.3% | 28,100 |
| 2015/03/06 | 1,242 | 1,242 | 1,236 | 1,239 | ±0 | ±0% | 19,500 |
| 2015/03/05 | 1,230 | 1,242 | 1,230 | 1,239 | +7 | +0.6% | 14,400 |
| 2015/03/04 | 1,230 | 1,236 | 1,229 | 1,232 | -3 | -0.2% | 43,500 |
| 2015/03/03 | 1,230 | 1,237 | 1,227 | 1,235 | +9 | +0.7% | 41,700 |
| 2015/03/02 | 1,220 | 1,232 | 1,220 | 1,226 | +3 | +0.2% | 13,900 |
| 2015/02/27 | 1,230 | 1,235 | 1,223 | 1,223 | -10 | -0.8% | 23,100 |
| 2015/02/26 | 1,227 | 1,235 | 1,227 | 1,233 | +6 | +0.5% | 18,800 |
| 2015/02/25 | 1,232 | 1,234 | 1,202 | 1,227 | -4 | -0.3% | 20,800 |
| 2015/02/24 | 1,237 | 1,239 | 1,230 | 1,231 | -3 | -0.2% | 18,400 |
| 2015/02/23 | 1,230 | 1,239 | 1,230 | 1,234 | +4 | +0.3% | 17,400 |
| 2015/02/20 | 1,231 | 1,233 | 1,225 | 1,230 | -1 | -0.1% | 13,100 |
| 2015/02/19 | 1,224 | 1,237 | 1,220 | 1,231 | +9 | +0.7% | 23,800 |
| 2015/02/18 | 1,220 | 1,230 | 1,216 | 1,222 | +4 | +0.3% | 25,300 |
| 2015/02/17 | 1,218 | 1,222 | 1,201 | 1,218 | +7 | +0.6% | 20,300 |
| 2015/02/16 | 1,228 | 1,228 | 1,209 | 1,211 | -8 | -0.7% | 22,200 |
| 2015/02/13 | 1,231 | 1,240 | 1,207 | 1,219 | -19 | -1.5% | 31,600 |
| 2015/02/12 | 1,228 | 1,242 | 1,228 | 1,238 | +13 | +1.1% | 29,600 |
| 2015/02/10 | 1,243 | 1,243 | 1,215 | 1,225 | -18 | -1.4% | 27,500 |
| 2015/02/09 | 1,200 | 1,249 | 1,200 | 1,243 | +52 | +4.4% | 72,200 |
| 2015/02/06 | 1,171 | 1,205 | 1,166 | 1,191 | +27 | +2.3% | 59,300 |
| 2015/02/05 | 1,165 | 1,169 | 1,159 | 1,164 | -1 | -0.1% | 15,900 |
| 2015/02/04 | 1,157 | 1,165 | 1,153 | 1,165 | +13 | +1.1% | 16,300 |
2451～
2500
件表示中 / 5239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 | 105,500円 | +45.6% | +129.0% | 1.14% | 25.56倍 | 1.73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 |
| ビーウィズ | 164,200円 | -3.0% | -43.0% | 4.69% | 24.11倍 | 2.57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 |
| ＭＳ－Ｊａｐａｎ | 91,300円 | +80.3% | +22.5% | 6.13% | 18.40倍 | 2.38倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ウィルＧ | 96,800円 | +1.6% | -50.4% | 4.55% | 13.49倍 | 1.31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 |
| ＡＢホテル | 157,500円 | +3.6% | +1.6% | 1.27% | 9.62倍 | 1.96倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
