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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,004 | 1,005 | 990 | 991 | -13 | -1.3% | 51,800 |
| 2024/06/27 | 1,008 | 1,010 | 998 | 1,004 | +4 | +0.4% | 175,400 |
| 2024/06/26 | 996 | 1,002 | 990 | 1,000 | +10 | +1% | 106,600 |
| 2024/06/25 | 990 | 994 | 985 | 990 | +9 | +0.9% | 74,400 |
| 2024/06/24 | 988 | 988 | 979 | 981 | -7 | -0.7% | 60,000 |
| 2024/06/21 | 984 | 995 | 977 | 988 | +12 | +1.2% | 95,900 |
| 2024/06/20 | 981 | 984 | 974 | 976 | +1 | +0.1% | 51,000 |
| 2024/06/19 | 980 | 981 | 974 | 975 | +5 | +0.5% | 39,700 |
| 2024/06/18 | 965 | 976 | 964 | 970 | +10 | +1% | 57,200 |
| 2024/06/17 | 963 | 963 | 948 | 960 | -3 | -0.3% | 44,900 |
| 2024/06/14 | 950 | 968 | 950 | 963 | +10 | +1% | 45,400 |
| 2024/06/13 | 964 | 964 | 951 | 953 | -10 | -1% | 27,400 |
| 2024/06/12 | 967 | 969 | 960 | 963 | +4 | +0.4% | 20,600 |
| 2024/06/11 | 963 | 965 | 959 | 959 | +1 | +0.1% | 21,300 |
| 2024/06/10 | 953 | 959 | 947 | 958 | +12 | +1.3% | 28,800 |
| 2024/06/07 | 940 | 947 | 940 | 946 | +5 | +0.5% | 11,700 |
| 2024/06/06 | 941 | 943 | 937 | 941 | +3 | +0.3% | 16,600 |
| 2024/06/05 | 933 | 940 | 932 | 938 | -1 | -0.1% | 25,700 |
| 2024/06/04 | 932 | 946 | 931 | 939 | +7 | +0.8% | 27,200 |
| 2024/06/03 | 944 | 945 | 931 | 932 | -11 | -1.2% | 42,600 |
| 2024/05/31 | 941 | 946 | 940 | 943 | +6 | +0.6% | 33,500 |
| 2024/05/30 | 920 | 937 | 915 | 937 | +14 | +1.5% | 39,100 |
| 2024/05/29 | 934 | 934 | 923 | 923 | -11 | -1.2% | 27,500 |
| 2024/05/28 | 932 | 939 | 930 | 934 | -2 | -0.2% | 19,700 |
| 2024/05/27 | 937 | 937 | 930 | 936 | +6 | +0.6% | 28,400 |
| 2024/05/24 | 925 | 937 | 922 | 930 | -5 | -0.5% | 37,600 |
| 2024/05/23 | 955 | 955 | 931 | 935 | -14 | -1.5% | 58,100 |
| 2024/05/22 | 957 | 957 | 948 | 949 | -8 | -0.8% | 35,500 |
| 2024/05/21 | 967 | 970 | 956 | 957 | -7 | -0.7% | 23,600 |
| 2024/05/20 | 971 | 981 | 958 | 964 | -11 | -1.1% | 49,200 |
| 2024/05/17 | 973 | 979 | 967 | 975 | +8 | +0.8% | 36,700 |
| 2024/05/16 | 983 | 984 | 961 | 967 | -14 | -1.4% | 67,400 |
| 2024/05/15 | 994 | 997 | 981 | 981 | -13 | -1.3% | 44,300 |
| 2024/05/14 | 999 | 1,003 | 994 | 994 | -2 | -0.2% | 22,600 |
| 2024/05/13 | 984 | 1,015 | 983 | 996 | +14 | +1.4% | 94,400 |
| 2024/05/10 | 1,001 | 1,001 | 982 | 982 | -20 | -2% | 80,900 |
| 2024/05/09 | 1,005 | 1,007 | 998 | 1,002 | -1 | -0.1% | 29,400 |
| 2024/05/08 | 1,003 | 1,008 | 1,001 | 1,003 | -2 | -0.2% | 24,100 |
| 2024/05/07 | 1,007 | 1,008 | 1,003 | 1,005 | -2 | -0.2% | 14,800 |
| 2024/05/02 | 1,008 | 1,008 | 998 | 1,007 | -1 | -0.1% | 24,500 |
| 2024/05/01 | 1,010 | 1,012 | 1,003 | 1,008 | -4 | -0.4% | 14,500 |
| 2024/04/30 | 1,008 | 1,012 | 1,002 | 1,012 | +10 | +1% | 22,900 |
| 2024/04/26 | 1,002 | 1,009 | 1,001 | 1,002 | -3 | -0.3% | 38,300 |
| 2024/04/25 | 1,013 | 1,013 | 1,005 | 1,005 | -8 | -0.8% | 15,900 |
| 2024/04/24 | 1,010 | 1,015 | 1,006 | 1,013 | +8 | +0.8% | 20,200 |
| 2024/04/23 | 1,011 | 1,011 | 1,005 | 1,005 | +3 | +0.3% | 12,700 |
| 2024/04/22 | 1,005 | 1,008 | 1,001 | 1,002 | +8 | +0.8% | 17,700 |
| 2024/04/19 | 1,003 | 1,003 | 986 | 994 | -10 | -1% | 46,200 |
| 2024/04/18 | 995 | 1,013 | 995 | 1,004 | +9 | +0.9% | 30,000 |
| 2024/04/17 | 1,002 | 1,004 | 992 | 995 | -6 | -0.6% | 36,400 |
251～
300
件表示中 / 5288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 | 105,000円 | +5.1% | +14.4% | 1.24% | 23.91倍 | 1.96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 |
| レント | 599,000円 | +11.8% | +19.9% | 3.01% | 8.72倍 | 1.62倍 |
|
- |
| 鎌倉新書 | 57,500円 | +21.8% | +26.2% | 3.48% | 27.68倍 | 5.78倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| セラク | 161,800円 | +10.3% | +10.1% | 0.82% | 12.59倍 | 2.58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 |
| ＮＩＳＳＯＨＤ | 64,400円 | +13.2% | +12.3% | 3.88% | 8.73倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
