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 |
|---|---|---|---|---|---|---|---|
| 2006/04/03 | 2,315 | 2,370 | 2,305 | 2,340 | -15 | -0.6% | 69,100 |
| 2006/03/31 | 2,330 | 2,375 | 2,330 | 2,355 | -5 | -0.2% | 66,800 |
| 2006/03/30 | 2,255 | 2,375 | 2,245 | 2,360 | +75 | +3.3% | 155,900 |
| 2006/03/29 | 2,200 | 2,300 | 2,195 | 2,285 | +100 | +4.6% | 90,600 |
| 2006/03/28 | 2,160 | 2,200 | 2,145 | 2,185 | +5 | +0.2% | 65,600 |
| 2006/03/27 | 2,185 | 2,210 | 2,175 | 2,180 | ±0 | ±0% | 93,700 |
| 2006/03/24 | 2,175 | 2,185 | 2,170 | 2,180 | -5 | -0.2% | 34,800 |
| 2006/03/23 | 2,170 | 2,195 | 2,145 | 2,185 | +35 | +1.6% | 52,000 |
| 2006/03/22 | 2,115 | 2,170 | 2,060 | 2,150 | +30 | +1.4% | 49,600 |
| 2006/03/20 | 2,050 | 2,120 | 2,040 | 2,120 | +70 | +3.4% | 29,400 |
| 2006/03/17 | 2,010 | 2,050 | 2,000 | 2,050 | +60 | +3% | 25,100 |
| 2006/03/16 | 2,000 | 2,010 | 1,986 | 1,990 | -9 | -0.5% | 41,800 |
| 2006/03/15 | 2,025 | 2,025 | 1,995 | 1,999 | -16 | -0.8% | 48,100 |
| 2006/03/14 | 2,020 | 2,030 | 2,015 | 2,015 | -5 | -0.2% | 28,700 |
| 2006/03/13 | 2,035 | 2,035 | 2,020 | 2,020 | ±0 | ±0% | 25,100 |
| 2006/03/10 | 2,005 | 2,030 | 2,005 | 2,020 | -5 | -0.2% | 17,500 |
| 2006/03/09 | 2,045 | 2,045 | 2,000 | 2,025 | -20 | -1% | 20,000 |
| 2006/03/08 | 2,000 | 2,045 | 2,000 | 2,045 | +55 | +2.8% | 29,800 |
| 2006/03/07 | 2,000 | 2,015 | 1,985 | 1,990 | +1 | +0.1% | 17,500 |
| 2006/03/06 | 1,988 | 2,025 | 1,972 | 1,989 | -7 | -0.4% | 16,800 |
| 2006/03/03 | 1,990 | 2,040 | 1,976 | 1,996 | -2 | -0.1% | 17,700 |
| 2006/03/02 | 2,040 | 2,050 | 1,990 | 1,998 | -72 | -3.5% | 21,900 |
| 2006/03/01 | 2,085 | 2,165 | 2,035 | 2,070 | -95 | -4.4% | 58,100 |
| 2006/02/28 | 2,165 | 2,190 | 2,105 | 2,165 | +65 | +3.1% | 85,000 |
| 2006/02/27 | 2,080 | 2,100 | 2,045 | 2,100 | +100 | +5% | 46,400 |
| 2006/02/24 | 1,900 | 2,000 | 1,895 | 2,000 | +100 | +5.3% | 52,000 |
| 2006/02/23 | 1,900 | 1,925 | 1,885 | 1,900 | +15 | +0.8% | 46,800 |
| 2006/02/22 | 1,948 | 1,948 | 1,865 | 1,885 | +35 | +1.9% | 29,300 |
| 2006/02/21 | 1,930 | 1,968 | 1,750 | 1,850 | -80 | -4.1% | 93,700 |
| 2006/02/20 | 1,950 | 1,951 | 1,890 | 1,930 | -44 | -2.2% | 35,100 |
| 2006/02/17 | 2,000 | 2,030 | 1,931 | 1,974 | -41 | -2% | 34,300 |
| 2006/02/16 | 1,991 | 2,015 | 1,991 | 2,015 | +20 | +1% | 12,400 |
| 2006/02/15 | 2,045 | 2,045 | 1,980 | 1,995 | +12 | +0.6% | 15,500 |
| 2006/02/14 | 1,965 | 1,990 | 1,915 | 1,983 | -62 | -3% | 49,200 |
| 2006/02/13 | 2,140 | 2,145 | 2,045 | 2,045 | -105 | -4.9% | 17,600 |
| 2006/02/10 | 2,145 | 2,165 | 2,120 | 2,150 | +10 | +0.5% | 29,500 |
| 2006/02/09 | 2,120 | 2,140 | 2,105 | 2,140 | +25 | +1.2% | 19,300 |
| 2006/02/08 | 2,105 | 2,115 | 2,045 | 2,115 | +15 | +0.7% | 30,100 |
| 2006/02/07 | 2,075 | 2,100 | 2,065 | 2,100 | +40 | +1.9% | 10,800 |
| 2006/02/06 | 2,060 | 2,060 | 2,030 | 2,060 | ±0 | ±0% | 13,400 |
| 2006/02/03 | 2,070 | 2,075 | 2,060 | 2,060 | ±0 | ±0% | 8,000 |
| 2006/02/02 | 2,095 | 2,095 | 2,060 | 2,060 | -20 | -1% | 5,900 |
| 2006/02/01 | 2,095 | 2,095 | 2,080 | 2,080 | -5 | -0.2% | 5,200 |
| 2006/01/31 | 2,100 | 2,120 | 2,085 | 2,085 | -15 | -0.7% | 8,300 |
| 2006/01/30 | 2,125 | 2,145 | 2,100 | 2,100 | -10 | -0.5% | 14,800 |
| 2006/01/27 | 2,105 | 2,130 | 2,100 | 2,110 | +40 | +1.9% | 20,000 |
| 2006/01/26 | 2,080 | 2,100 | 2,050 | 2,070 | -20 | -1% | 22,200 |
| 2006/01/25 | 2,070 | 2,090 | 2,035 | 2,090 | +45 | +2.2% | 24,600 |
| 2006/01/24 | 1,999 | 2,055 | 1,998 | 2,045 | +47 | +2.4% | 13,000 |
| 2006/01/23 | 1,998 | 2,000 | 1,981 | 1,998 | -12 | -0.6% | 20,400 |
4751～
4800
件表示中 / 5322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 |
| ＭＳＯＬ | 148,400円 | -1.2% | - | 2.16% | 12.81倍 | 4.14倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| Ｄ Ｉ | 262,000円 | +45.6% | +135.7% | 4.05% | 76.86倍 | 1.77倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| シンメンテＨＤ | 114,600円 | +12.5% | +9.2% | 1.57% | 18.63倍 | 6.17倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| シイエム・シイ | 173,600円 | -7.8% | -18.3% | 3.00% | 12.15倍 | 1.08倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
市場注目の銘柄
チャート関連のコラム
