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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 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 |
| 2015/04/20 | 1,278 | 1,280 | 1,264 | 1,272 | -20 | -1.5% | 23,400 |
| 2015/04/17 | 1,292 | 1,300 | 1,289 | 1,292 | +1 | +0.1% | 18,700 |
| 2015/04/16 | 1,308 | 1,308 | 1,277 | 1,291 | -17 | -1.3% | 21,800 |
| 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 |
2501～
2550
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
