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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 1,002 | 1,004 | 992 | 995 | -6 | -0.6% | 36,400 |
| 2024/04/16 | 1,011 | 1,015 | 1,001 | 1,001 | -17 | -1.7% | 40,100 |
| 2024/04/15 | 1,012 | 1,021 | 1,010 | 1,018 | +3 | +0.3% | 22,100 |
| 2024/04/12 | 1,024 | 1,032 | 1,015 | 1,015 | -4 | -0.4% | 45,800 |
| 2024/04/11 | 1,021 | 1,028 | 1,018 | 1,019 | -14 | -1.4% | 19,600 |
| 2024/04/10 | 1,025 | 1,035 | 1,025 | 1,033 | +9 | +0.9% | 14,500 |
| 2024/04/09 | 1,028 | 1,033 | 1,023 | 1,024 | +2 | +0.2% | 30,500 |
| 2024/04/08 | 1,011 | 1,022 | 1,009 | 1,022 | +12 | +1.2% | 30,400 |
| 2024/04/05 | 1,000 | 1,014 | 1,000 | 1,010 | +1 | +0.1% | 36,300 |
| 2024/04/04 | 1,012 | 1,018 | 996 | 1,009 | -1 | -0.1% | 55,300 |
| 2024/04/03 | 1,005 | 1,015 | 1,001 | 1,010 | -1 | -0.1% | 39,600 |
| 2024/04/02 | 1,018 | 1,025 | 1,010 | 1,011 | -9 | -0.9% | 36,600 |
| 2024/04/01 | 1,033 | 1,043 | 1,020 | 1,020 | -10 | -1% | 69,400 |
| 2024/03/29 | 1,013 | 1,033 | 1,013 | 1,030 | +18 | +1.8% | 70,100 |
| 2024/03/28 | 1,052 | 1,052 | 1,012 | 1,012 | -52 | -4.9% | 359,400 |
| 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 |
301～
350
件表示中 / 5289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 | 105,300円 | +5.1% | +14.4% | 1.23% | 23.97倍 | 1.97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 |
| ＵＮＩＴＥＤ | 56,500円 | -16.9% | - | 4.07% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| オープンＧ | 36,700円 | +17.7% | +267.5% | 1.23% | 41.47倍 | 1.78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 |
| 鎌倉新書 | 56,800円 | +21.8% | +26.2% | 3.52% | 27.35倍 | 5.71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 |
| サンウェルズ | 63,400円 | +17.4% | - | 0.00% | - | 2.39倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
市場注目の銘柄
チャート関連のコラム
