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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 2015/07/06 | 1,341 | 1,346 | 1,333 | 1,337 | -14 | -1% | 28,000 |
| 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 |
2451～
2500
件表示中 / 5324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 | 123,100円 | +5.1% | +14.4% | 1.06% | 28.06倍 | 2.30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 |
| 東 祥 | 70,200円 | -24.8% | -0.9% | 0.85% | 11.35倍 | 0.73倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ライズ | 107,000円 | +24.2% | +18.8% | 1.31% | 15.83倍 | 4.14倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| Ｄ Ｉ | 274,300円 | +45.6% | +135.7% | 3.86% | 80.46倍 | 1.85倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| レント | 668,000円 | +10.0% | +8.9% | 3.14% | 9.84倍 | 1.71倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
