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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 2,050 | 2,100 | 1,853 | 1,990 | -180 | -8.3% | 65,100 |
| 2006/01/17 | 2,210 | 2,240 | 2,150 | 2,170 | -85 | -3.8% | 38,000 |
| 2006/01/16 | 2,240 | 2,255 | 2,210 | 2,255 | +10 | +0.4% | 21,600 |
| 2006/01/13 | 2,185 | 2,245 | 2,180 | 2,245 | +60 | +2.7% | 36,500 |
| 2006/01/12 | 2,140 | 2,185 | 2,125 | 2,185 | +50 | +2.3% | 28,400 |
| 2006/01/11 | 2,155 | 2,175 | 2,120 | 2,135 | -40 | -1.8% | 38,100 |
| 2006/01/10 | 2,150 | 2,180 | 2,120 | 2,175 | +15 | +0.7% | 43,000 |
| 2006/01/06 | 2,065 | 2,160 | 2,060 | 2,160 | +90 | +4.3% | 27,400 |
| 2006/01/05 | 2,000 | 2,070 | 1,998 | 2,070 | +74 | +3.7% | 18,700 |
| 2006/01/04 | 2,005 | 2,005 | 1,990 | 1,996 | +1 | +0.1% | 8,900 |
| 2005/12/30 | 1,986 | 1,996 | 1,986 | 1,995 | -1 | -0.1% | 5,900 |
| 2005/12/29 | 1,999 | 2,020 | 1,966 | 1,996 | ±0 | ±0% | 40,300 |
| 2005/12/28 | 1,970 | 1,996 | 1,955 | 1,996 | +48 | +2.5% | 15,500 |
| 2005/12/27 | 1,920 | 1,960 | 1,912 | 1,948 | +19 | +1% | 28,700 |
| 2005/12/26 | 1,910 | 1,930 | 1,903 | 1,929 | +19 | +1% | 30,800 |
| 2005/12/22 | 1,873 | 1,914 | 1,873 | 1,910 | +30 | +1.6% | 33,700 |
| 2005/12/21 | 1,890 | 1,898 | 1,874 | 1,880 | -18 | -0.9% | 34,000 |
| 2005/12/20 | 1,875 | 1,909 | 1,872 | 1,898 | +26 | +1.4% | 32,500 |
| 2005/12/19 | 1,840 | 1,889 | 1,836 | 1,872 | +43 | +2.4% | 58,500 |
| 2005/12/16 | 1,805 | 1,829 | 1,802 | 1,829 | +18 | +1% | 34,000 |
| 2005/12/15 | 1,810 | 1,829 | 1,799 | 1,811 | +1 | +0.1% | 28,500 |
| 2005/12/14 | 1,820 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 14,600 |
| 2005/12/13 | 1,820 | 1,820 | 1,801 | 1,820 | +19 | +1.1% | 25,100 |
| 2005/12/12 | 1,800 | 1,804 | 1,798 | 1,801 | +1 | +0.1% | 10,300 |
| 2005/12/09 | 1,800 | 1,804 | 1,798 | 1,800 | -1 | -0.1% | 8,600 |
| 2005/12/08 | 1,800 | 1,803 | 1,785 | 1,801 | +1 | +0.1% | 41,900 |
| 2005/12/07 | 1,804 | 1,805 | 1,790 | 1,800 | -1 | -0.1% | 24,200 |
| 2005/12/06 | 1,798 | 1,823 | 1,798 | 1,801 | +4 | +0.2% | 23,600 |
| 2005/12/05 | 1,800 | 1,801 | 1,790 | 1,797 | +2 | +0.1% | 42,100 |
| 2005/12/02 | 1,799 | 1,799 | 1,790 | 1,795 | -3 | -0.2% | 14,400 |
| 2005/12/01 | 1,783 | 1,798 | 1,775 | 1,798 | +15 | +0.8% | 15,500 |
| 2005/11/30 | 1,783 | 1,783 | 1,765 | 1,783 | +3 | +0.2% | 27,600 |
| 2005/11/29 | 1,757 | 1,780 | 1,754 | 1,780 | +25 | +1.4% | 22,300 |
| 2005/11/28 | 1,770 | 1,770 | 1,755 | 1,755 | -10 | -0.6% | 6,800 |
| 2005/11/25 | 1,750 | 1,765 | 1,749 | 1,765 | +5 | +0.3% | 14,300 |
| 2005/11/24 | 1,746 | 1,770 | 1,746 | 1,760 | +22 | +1.3% | 23,000 |
| 2005/11/22 | 1,735 | 1,745 | 1,733 | 1,738 | -8 | -0.5% | 15,300 |
| 2005/11/21 | 1,735 | 1,759 | 1,735 | 1,746 | -6 | -0.3% | 13,400 |
| 2005/11/18 | 1,760 | 1,760 | 1,750 | 1,752 | -8 | -0.5% | 16,600 |
| 2005/11/17 | 1,765 | 1,770 | 1,760 | 1,760 | -8 | -0.5% | 6,900 |
| 2005/11/16 | 1,780 | 1,780 | 1,741 | 1,768 | -22 | -1.2% | 15,300 |
| 2005/11/15 | 1,745 | 1,794 | 1,743 | 1,790 | +70 | +4.1% | 42,700 |
| 2005/11/14 | 1,751 | 1,752 | 1,720 | 1,720 | -58 | -3.3% | 56,200 |
| 2005/11/11 | 1,810 | 1,810 | 1,774 | 1,778 | -18 | -1% | 45,500 |
| 2005/11/10 | 1,790 | 1,815 | 1,787 | 1,796 | +11 | +0.6% | 52,200 |
| 2005/11/09 | 1,783 | 1,790 | 1,780 | 1,785 | +8 | +0.5% | 27,300 |
| 2005/11/08 | 1,770 | 1,784 | 1,747 | 1,777 | +12 | +0.7% | 52,600 |
| 2005/11/07 | 1,756 | 1,770 | 1,756 | 1,765 | +15 | +0.9% | 45,700 |
| 2005/11/04 | 1,745 | 1,750 | 1,742 | 1,750 | +14 | +0.8% | 55,600 |
| 2005/11/02 | 1,742 | 1,746 | 1,732 | 1,736 | -5 | -0.3% | 38,000 |
4801～
4850
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% | 27.05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
