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 |
|---|---|---|---|---|---|---|---|
| 2015/07/03 | 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 |
| 2015/06/26 | 1,313 | 1,328 | 1,310 | 1,319 | +1 | +0.1% | 20,500 |
| 2015/06/25 | 1,324 | 1,328 | 1,315 | 1,318 | -9 | -0.7% | 20,200 |
| 2015/06/24 | 1,320 | 1,332 | 1,311 | 1,327 | +11 | +0.8% | 41,300 |
| 2015/06/23 | 1,315 | 1,319 | 1,306 | 1,316 | +6 | +0.5% | 25,100 |
| 2015/06/22 | 1,300 | 1,313 | 1,296 | 1,310 | +15 | +1.2% | 17,900 |
| 2015/06/19 | 1,291 | 1,315 | 1,290 | 1,295 | -3 | -0.2% | 24,900 |
| 2015/06/18 | 1,294 | 1,317 | 1,294 | 1,298 | -4 | -0.3% | 26,900 |
| 2015/06/17 | 1,294 | 1,310 | 1,291 | 1,302 | +11 | +0.9% | 27,500 |
| 2015/06/16 | 1,285 | 1,307 | 1,282 | 1,291 | +10 | +0.8% | 46,900 |
| 2015/06/15 | 1,277 | 1,285 | 1,274 | 1,281 | +4 | +0.3% | 15,300 |
| 2015/06/12 | 1,272 | 1,278 | 1,269 | 1,277 | -2 | -0.2% | 34,100 |
| 2015/06/11 | 1,289 | 1,289 | 1,277 | 1,279 | +2 | +0.2% | 13,100 |
| 2015/06/10 | 1,271 | 1,289 | 1,269 | 1,277 | +2 | +0.2% | 22,400 |
| 2015/06/09 | 1,283 | 1,293 | 1,275 | 1,275 | -4 | -0.3% | 23,600 |
| 2015/06/08 | 1,283 | 1,286 | 1,279 | 1,279 | -4 | -0.3% | 20,400 |
| 2015/06/05 | 1,282 | 1,289 | 1,282 | 1,283 | ±0 | ±0% | 10,800 |
| 2015/06/04 | 1,295 | 1,295 | 1,282 | 1,283 | -2 | -0.2% | 11,500 |
| 2015/06/03 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 9,700 |
| 2015/06/02 | 1,295 | 1,295 | 1,286 | 1,290 | -2 | -0.2% | 9,900 |
| 2015/06/01 | 1,297 | 1,297 | 1,282 | 1,292 | +5 | +0.4% | 18,600 |
| 2015/05/29 | 1,280 | 1,298 | 1,280 | 1,287 | -1 | -0.1% | 12,000 |
| 2015/05/28 | 1,300 | 1,300 | 1,284 | 1,288 | -6 | -0.5% | 17,600 |
| 2015/05/27 | 1,297 | 1,297 | 1,283 | 1,294 | +11 | +0.9% | 13,400 |
| 2015/05/26 | 1,290 | 1,290 | 1,282 | 1,283 | -7 | -0.5% | 12,000 |
| 2015/05/25 | 1,299 | 1,299 | 1,284 | 1,290 | -4 | -0.3% | 12,700 |
| 2015/05/22 | 1,295 | 1,295 | 1,281 | 1,294 | +8 | +0.6% | 12,100 |
| 2015/05/21 | 1,300 | 1,300 | 1,280 | 1,286 | -13 | -1% | 10,400 |
| 2015/05/20 | 1,279 | 1,305 | 1,276 | 1,299 | +20 | +1.6% | 33,700 |
| 2015/05/19 | 1,280 | 1,286 | 1,276 | 1,279 | ±0 | ±0% | 13,800 |
| 2015/05/18 | 1,290 | 1,290 | 1,271 | 1,279 | -7 | -0.5% | 23,200 |
| 2015/05/15 | 1,286 | 1,290 | 1,275 | 1,286 | +15 | +1.2% | 16,200 |
| 2015/05/14 | 1,280 | 1,282 | 1,271 | 1,271 | -11 | -0.9% | 16,800 |
| 2015/05/13 | 1,287 | 1,301 | 1,276 | 1,282 | -19 | -1.5% | 44,700 |
| 2015/05/12 | 1,275 | 1,324 | 1,266 | 1,301 | +49 | +3.9% | 75,900 |
| 2015/05/11 | 1,269 | 1,269 | 1,233 | 1,252 | +19 | +1.5% | 41,100 |
| 2015/05/08 | 1,227 | 1,235 | 1,220 | 1,233 | +17 | +1.4% | 15,100 |
| 2015/05/07 | 1,230 | 1,239 | 1,215 | 1,216 | -4 | -0.3% | 21,400 |
| 2015/05/01 | 1,230 | 1,236 | 1,213 | 1,220 | -16 | -1.3% | 33,700 |
| 2015/04/30 | 1,239 | 1,244 | 1,231 | 1,236 | -12 | -1% | 33,200 |
| 2015/04/28 | 1,248 | 1,255 | 1,243 | 1,248 | -1 | -0.1% | 27,000 |
| 2015/04/27 | 1,248 | 1,270 | 1,248 | 1,249 | ±0 | ±0% | 23,000 |
| 2015/04/24 | 1,267 | 1,276 | 1,249 | 1,249 | -19 | -1.5% | 39,200 |
| 2015/04/23 | 1,280 | 1,285 | 1,260 | 1,268 | -5 | -0.4% | 14,100 |
| 2015/04/22 | 1,293 | 1,293 | 1,270 | 1,273 | -8 | -0.6% | 18,800 |
| 2015/04/21 | 1,270 | 1,290 | 1,270 | 1,281 | +9 | +0.7% | 12,800 |
2451～
2500
件表示中 / 5292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 | 105,800円 | +5.1% | +14.4% | 1.23% | 24.09倍 | 1.98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 |
| オープンＧ | 35,100円 | +17.7% | +267.5% | 1.28% | 39.66倍 | 1.71倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＦＲＯＮＴＥＯ | 56,900円 | +14.8% | +31.7% | 0.00% | 36.40倍 | 7.55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 |
| ＮＩＳＳＯＨＤ | 65,300円 | +13.2% | +12.3% | 3.83% | 8.86倍 | 1.35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 |
| セラク | 161,900円 | +10.3% | +10.1% | 0.82% | 12.60倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
