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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 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 |
| 2006/11/30 | 1,740 | 1,748 | 1,722 | 1,724 | -10 | -0.6% | 85,500 |
| 2006/11/29 | 1,710 | 1,734 | 1,704 | 1,734 | +26 | +1.5% | 51,100 |
| 2006/11/28 | 1,700 | 1,708 | 1,678 | 1,708 | +11 | +0.6% | 33,400 |
| 2006/11/27 | 1,710 | 1,710 | 1,676 | 1,697 | +30 | +1.8% | 41,500 |
| 2006/11/24 | 1,671 | 1,679 | 1,642 | 1,667 | +26 | +1.6% | 48,500 |
| 2006/11/22 | 1,620 | 1,649 | 1,605 | 1,641 | +22 | +1.4% | 61,100 |
| 2006/11/21 | 1,582 | 1,619 | 1,582 | 1,619 | +31 | +2% | 39,700 |
| 2006/11/20 | 1,601 | 1,616 | 1,574 | 1,588 | -48 | -2.9% | 62,900 |
| 2006/11/17 | 1,661 | 1,661 | 1,628 | 1,636 | -25 | -1.5% | 105,700 |
| 2006/11/16 | 1,678 | 1,680 | 1,655 | 1,661 | -24 | -1.4% | 128,700 |
| 2006/11/15 | 1,764 | 1,768 | 1,678 | 1,685 | -79 | -4.5% | 124,500 |
| 2006/11/14 | 1,800 | 1,808 | 1,764 | 1,764 | -46 | -2.5% | 113,300 |
| 2006/11/13 | 1,833 | 1,840 | 1,802 | 1,810 | -25 | -1.4% | 59,300 |
| 2006/11/10 | 1,840 | 1,851 | 1,830 | 1,835 | +3 | +0.2% | 65,500 |
| 2006/11/09 | 1,840 | 1,860 | 1,805 | 1,832 | -98 | -5.1% | 147,800 |
| 2006/11/08 | 1,997 | 1,999 | 1,920 | 1,930 | -80 | -4% | 73,400 |
| 2006/11/07 | 2,010 | 2,030 | 2,005 | 2,010 | +12 | +0.6% | 14,900 |
4551～
4600
件表示中 / 5320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 | 118,700円 | +5.1% | +14.4% | 1.10% | 27.06倍 | 2.22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 |
| アドベンチャ | 320,000円 | +4.5% | +38.9% | 0.63% | 18.30倍 | 2.04倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 学究社 | 231,600円 | +5.0% | +10.8% | 4.45% | 12.67倍 | 3.43倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ジーニー | 138,200円 | +35.2% | +14.7% | 0.00% | 8.60倍 | 2.14倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 令和ＡＨ | 65,500円 | +12.8% | +10.2% | 3.89% | 22.01倍 | 7.92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
