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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,078 | 1,087 | 1,064 | 1,064 | -19 | -1.8% | 328,100 |
| 2024/03/26 | 1,070 | 1,085 | 1,070 | 1,083 | +9 | +0.8% | 153,700 |
| 2024/03/25 | 1,073 | 1,077 | 1,063 | 1,074 | +7 | +0.7% | 126,100 |
| 2024/03/22 | 1,056 | 1,071 | 1,054 | 1,067 | +11 | +1% | 50,600 |
| 2024/03/21 | 1,070 | 1,072 | 1,055 | 1,056 | -7 | -0.7% | 155,200 |
| 2024/03/19 | 1,060 | 1,066 | 1,050 | 1,063 | +7 | +0.7% | 125,800 |
| 2024/03/18 | 1,043 | 1,056 | 1,040 | 1,056 | +13 | +1.2% | 145,200 |
| 2024/03/15 | 1,051 | 1,055 | 1,042 | 1,043 | -10 | -0.9% | 30,200 |
| 2024/03/14 | 1,054 | 1,058 | 1,047 | 1,053 | +2 | +0.2% | 32,900 |
| 2024/03/13 | 1,060 | 1,062 | 1,046 | 1,051 | -8 | -0.8% | 31,800 |
| 2024/03/12 | 1,038 | 1,059 | 1,026 | 1,059 | +13 | +1.2% | 36,300 |
| 2024/03/11 | 1,067 | 1,067 | 1,033 | 1,046 | -21 | -2% | 57,100 |
| 2024/03/08 | 1,047 | 1,072 | 1,043 | 1,067 | +27 | +2.6% | 76,400 |
| 2024/03/07 | 1,043 | 1,061 | 1,036 | 1,040 | +1 | +0.1% | 44,200 |
| 2024/03/06 | 1,035 | 1,048 | 1,031 | 1,039 | -1 | -0.1% | 47,100 |
| 2024/03/05 | 1,036 | 1,047 | 1,023 | 1,040 | +3 | +0.3% | 59,900 |
| 2024/03/04 | 1,039 | 1,085 | 1,030 | 1,037 | +5 | +0.5% | 183,600 |
| 2024/03/01 | 1,060 | 1,060 | 1,032 | 1,032 | -44 | -4.1% | 86,400 |
| 2024/02/29 | 1,082 | 1,092 | 1,075 | 1,076 | -16 | -1.5% | 36,300 |
| 2024/02/28 | 1,091 | 1,115 | 1,087 | 1,092 | -4 | -0.4% | 49,000 |
| 2024/02/27 | 1,085 | 1,101 | 1,076 | 1,096 | +13 | +1.2% | 58,700 |
| 2024/02/26 | 1,110 | 1,120 | 1,083 | 1,083 | -11 | -1% | 86,600 |
| 2024/02/22 | 1,080 | 1,096 | 1,070 | 1,094 | +20 | +1.9% | 73,000 |
| 2024/02/21 | 1,089 | 1,092 | 1,065 | 1,074 | -18 | -1.6% | 72,700 |
| 2024/02/20 | 1,087 | 1,110 | 1,077 | 1,092 | +5 | +0.5% | 71,300 |
| 2024/02/19 | 1,100 | 1,110 | 1,077 | 1,087 | -18 | -1.6% | 120,600 |
| 2024/02/16 | 1,042 | 1,188 | 1,040 | 1,105 | +63 | +6% | 641,000 |
| 2024/02/15 | 1,043 | 1,056 | 1,027 | 1,042 | +1 | +0.1% | 132,100 |
| 2024/02/14 | 1,005 | 1,041 | 1,004 | 1,041 | +27 | +2.7% | 185,500 |
| 2024/02/13 | 965 | 1,024 | 962 | 1,014 | +87 | +9.4% | 366,800 |
| 2024/02/09 | 920 | 929 | 918 | 927 | +1 | +0.1% | 53,200 |
| 2024/02/08 | 929 | 929 | 918 | 926 | -3 | -0.3% | 35,700 |
| 2024/02/07 | 925 | 930 | 924 | 929 | +1 | +0.1% | 24,100 |
| 2024/02/06 | 928 | 931 | 923 | 928 | ±0 | ±0% | 34,800 |
| 2024/02/05 | 921 | 928 | 920 | 928 | +8 | +0.9% | 21,600 |
| 2024/02/02 | 922 | 925 | 917 | 920 | -2 | -0.2% | 21,500 |
| 2024/02/01 | 925 | 927 | 918 | 922 | -6 | -0.6% | 26,100 |
| 2024/01/31 | 929 | 931 | 925 | 928 | -2 | -0.2% | 26,900 |
| 2024/01/30 | 931 | 937 | 929 | 930 | -1 | -0.1% | 39,400 |
| 2024/01/29 | 923 | 932 | 923 | 931 | +12 | +1.3% | 26,100 |
| 2024/01/26 | 930 | 930 | 919 | 919 | -11 | -1.2% | 36,000 |
| 2024/01/25 | 916 | 931 | 915 | 930 | +20 | +2.2% | 71,000 |
| 2024/01/24 | 910 | 912 | 901 | 910 | ±0 | ±0% | 51,500 |
| 2024/01/23 | 920 | 923 | 908 | 910 | -13 | -1.4% | 58,500 |
| 2024/01/22 | 921 | 925 | 919 | 923 | +2 | +0.2% | 29,300 |
| 2024/01/19 | 926 | 926 | 918 | 921 | -5 | -0.5% | 37,600 |
| 2024/01/18 | 916 | 930 | 914 | 926 | +13 | +1.4% | 68,600 |
| 2024/01/17 | 913 | 923 | 912 | 913 | +4 | +0.4% | 60,400 |
| 2024/01/16 | 913 | 921 | 909 | 909 | -4 | -0.4% | 50,000 |
| 2024/01/15 | 911 | 918 | 907 | 913 | +2 | +0.2% | 40,700 |
251～
300
件表示中 / 5224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 | 101,000円 | +45.6% | +129.0% | 1.19% | 24.47倍 | 1.65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 |
| エスプール | 27,400円 | +5.0% | +9.1% | 3.65% | 11.22倍 | 2.18倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| フィットイージ | 136,100円 | +22.1% | +25.0% | 1.54% | 16.38倍 | 7.27倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| ヒビノ | 208,500円 | +17.8% | +32.2% | 3.36% | 9.63倍 | 1.91倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 令和ＡＨ | 55,700円 | +12.4% | +73.3% | 4.31% | 21.71倍 | 9.08倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
