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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,288 | 1,294 | 1,276 | 1,291 | +16 | +1.3% | 138,000 |
| 2007/02/14 | 1,268 | 1,284 | 1,253 | 1,275 | +7 | +0.6% | 268,600 |
| 2007/02/13 | 1,260 | 1,283 | 1,260 | 1,268 | +16 | +1.3% | 253,500 |
| 2007/02/09 | 1,284 | 1,289 | 1,250 | 1,252 | -41 | -3.2% | 317,300 |
| 2007/02/08 | 1,302 | 1,310 | 1,285 | 1,293 | -17 | -1.3% | 234,800 |
| 2007/02/07 | 1,321 | 1,324 | 1,298 | 1,310 | -14 | -1.1% | 280,300 |
| 2007/02/06 | 1,350 | 1,355 | 1,313 | 1,324 | -20 | -1.5% | 524,500 |
| 2007/02/05 | 1,309 | 1,362 | 1,305 | 1,344 | +41 | +3.1% | 557,500 |
| 2007/02/02 | 1,308 | 1,312 | 1,296 | 1,303 | -14 | -1.1% | 452,500 |
| 2007/02/01 | 1,327 | 1,348 | 1,313 | 1,317 | -23 | -1.7% | 505,200 |
| 2007/01/31 | 1,386 | 1,386 | 1,334 | 1,340 | -46 | -3.3% | 635,500 |
| 2007/01/30 | 1,421 | 1,430 | 1,360 | 1,386 | -75 | -5.1% | 1,379,200 |
| 2007/01/29 | 1,461 | 1,461 | 1,461 | 1,461 | -300 | -17% | 247,100 |
| 2007/01/26 | 1,749 | 1,764 | 1,740 | 1,761 | +11 | +0.6% | 56,300 |
| 2007/01/25 | 1,800 | 1,800 | 1,750 | 1,750 | -27 | -1.5% | 71,300 |
| 2007/01/24 | 1,752 | 1,790 | 1,750 | 1,777 | +22 | +1.3% | 68,300 |
| 2007/01/23 | 1,750 | 1,757 | 1,740 | 1,755 | -15 | -0.8% | 105,000 |
| 2007/01/22 | 1,827 | 1,828 | 1,753 | 1,770 | -48 | -2.6% | 143,800 |
| 2007/01/19 | 1,789 | 1,820 | 1,750 | 1,818 | +79 | +4.5% | 232,300 |
| 2007/01/18 | 1,692 | 1,739 | 1,690 | 1,739 | +77 | +4.6% | 187,700 |
| 2007/01/17 | 1,615 | 1,665 | 1,591 | 1,662 | +72 | +4.5% | 195,900 |
| 2007/01/16 | 1,621 | 1,625 | 1,580 | 1,590 | -8 | -0.5% | 155,200 |
| 2007/01/15 | 1,590 | 1,613 | 1,569 | 1,598 | +63 | +4.1% | 230,400 |
| 2007/01/12 | 1,500 | 1,540 | 1,490 | 1,535 | +55 | +3.7% | 179,400 |
| 2007/01/11 | 1,456 | 1,484 | 1,455 | 1,480 | +53 | +3.7% | 153,600 |
| 2007/01/10 | 1,422 | 1,450 | 1,413 | 1,427 | +14 | +1% | 152,400 |
| 2007/01/09 | 1,451 | 1,455 | 1,410 | 1,413 | -47 | -3.2% | 143,100 |
| 2007/01/05 | 1,491 | 1,495 | 1,453 | 1,460 | -32 | -2.1% | 114,100 |
| 2007/01/04 | 1,505 | 1,511 | 1,490 | 1,492 | -10 | -0.7% | 63,800 |
| 2006/12/29 | 1,526 | 1,532 | 1,501 | 1,502 | -24 | -1.6% | 53,900 |
| 2006/12/28 | 1,531 | 1,540 | 1,524 | 1,526 | +5 | +0.3% | 82,100 |
| 2006/12/27 | 1,594 | 1,594 | 1,516 | 1,521 | -73 | -4.6% | 130,300 |
| 2006/12/26 | 1,601 | 1,604 | 1,586 | 1,594 | -18 | -1.1% | 80,400 |
| 2006/12/25 | 1,635 | 1,642 | 1,611 | 1,612 | -18 | -1.1% | 53,500 |
| 2006/12/22 | 1,634 | 1,650 | 1,623 | 1,630 | -3 | -0.2% | 48,900 |
| 2006/12/21 | 1,641 | 1,650 | 1,629 | 1,633 | -22 | -1.3% | 32,600 |
| 2006/12/20 | 1,640 | 1,657 | 1,639 | 1,655 | +10 | +0.6% | 17,400 |
| 2006/12/19 | 1,660 | 1,668 | 1,640 | 1,645 | -9 | -0.5% | 35,900 |
| 2006/12/18 | 1,640 | 1,656 | 1,635 | 1,654 | +25 | +1.5% | 36,000 |
| 2006/12/15 | 1,642 | 1,644 | 1,628 | 1,629 | -10 | -0.6% | 36,400 |
| 2006/12/14 | 1,634 | 1,640 | 1,628 | 1,639 | +9 | +0.6% | 35,500 |
| 2006/12/13 | 1,615 | 1,630 | 1,613 | 1,630 | +8 | +0.5% | 33,600 |
| 2006/12/12 | 1,621 | 1,633 | 1,614 | 1,622 | -6 | -0.4% | 45,200 |
| 2006/12/11 | 1,641 | 1,649 | 1,616 | 1,628 | -10 | -0.6% | 67,800 |
| 2006/12/08 | 1,670 | 1,676 | 1,630 | 1,638 | -31 | -1.9% | 80,200 |
| 2006/12/07 | 1,684 | 1,685 | 1,665 | 1,669 | -4 | -0.2% | 21,200 |
| 2006/12/06 | 1,645 | 1,675 | 1,632 | 1,673 | +28 | +1.7% | 40,000 |
| 2006/12/05 | 1,661 | 1,670 | 1,645 | 1,645 | -24 | -1.4% | 53,600 |
| 2006/12/04 | 1,693 | 1,693 | 1,660 | 1,669 | -25 | -1.5% | 63,300 |
| 2006/12/01 | 1,724 | 1,725 | 1,680 | 1,694 | -30 | -1.7% | 80,500 |
4351～
4400
件表示中 / 5137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 | 101,600円 | +45.6% | +90.8% | 1.08% | 28.22倍 | 1.66倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| ＦＲＯＮＴＥＯ | 60,000円 | -11.9% | - | 0.00% | 73.80倍 | 9.05倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| ウィルＧ | 97,800円 | +1.6% | -50.4% | 4.50% | 13.60倍 | 1.32倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ビーウィズ | 154,100円 | +9.8% | +25.8% | 5.00% | 9.96倍 | 2.36倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アイ・ケイ・ケイ | 72,500円 | +6.2% | +7.0% | 3.31% | 14.61倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
市場注目の銘柄
チャート関連のコラム
