リゾートトラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,954.5 | 2,993 | 2,935.5 | 2,961 | +40 | +1.4% | 517,100 |
| 2024/11/20 | 2,908 | 2,958 | 2,895 | 2,921 | +1 | ±0% | 318,700 |
| 2024/11/19 | 2,874.5 | 2,926 | 2,874.5 | 2,920 | +44 | +1.5% | 362,500 |
| 2024/11/18 | 2,916 | 2,935.5 | 2,850.5 | 2,876 | -49 | -1.7% | 425,700 |
| 2024/11/15 | 2,890 | 2,973.5 | 2,856 | 2,925 | +77.5 | +2.7% | 1,104,300 |
| 2024/11/14 | 2,820 | 2,898 | 2,792 | 2,847.5 | +26 | +0.9% | 890,400 |
| 2024/11/13 | 2,820 | 2,864 | 2,808 | 2,821.5 | +13.5 | +0.5% | 399,000 |
| 2024/11/12 | 2,823 | 2,830 | 2,790 | 2,808 | +2.5 | +0.1% | 264,200 |
| 2024/11/11 | 2,812 | 2,817.5 | 2,782.5 | 2,805.5 | -2 | -0.1% | 352,500 |
| 2024/11/08 | 2,815 | 2,834.5 | 2,791 | 2,807.5 | +12.5 | +0.4% | 333,700 |
| 2024/11/07 | 2,798.5 | 2,808 | 2,776.5 | 2,795 | +46.5 | +1.7% | 368,400 |
| 2024/11/06 | 2,775 | 2,807 | 2,742 | 2,748.5 | -21.5 | -0.8% | 226,300 |
| 2024/11/05 | 2,760 | 2,781.5 | 2,728 | 2,770 | +19 | +0.7% | 226,900 |
| 2024/11/01 | 2,738.5 | 2,793 | 2,733.5 | 2,751 | -35 | -1.3% | 293,400 |
| 2024/10/31 | 2,794 | 2,802 | 2,781 | 2,786 | -5.5 | -0.2% | 231,100 |
| 2024/10/30 | 2,780.5 | 2,803.5 | 2,760.5 | 2,791.5 | +11.5 | +0.4% | 1,166,800 |
| 2024/10/29 | 2,756 | 2,786.5 | 2,750.5 | 2,780 | +24 | +0.9% | 258,800 |
| 2024/10/28 | 2,746.5 | 2,778.5 | 2,737.5 | 2,756 | +7 | +0.3% | 199,200 |
| 2024/10/25 | 2,766 | 2,786.5 | 2,723 | 2,749 | -4.5 | -0.2% | 359,200 |
| 2024/10/24 | 2,732 | 2,767.5 | 2,729.5 | 2,753.5 | ±0 | ±0% | 264,900 |
| 2024/10/23 | 2,768 | 2,792.5 | 2,753.5 | 2,753.5 | -21 | -0.8% | 216,600 |
| 2024/10/22 | 2,810 | 2,818 | 2,773 | 2,774.5 | -27.5 | -1% | 282,900 |
| 2024/10/21 | 2,808 | 2,808 | 2,780.5 | 2,802 | -4.5 | -0.2% | 259,800 |
| 2024/10/18 | 2,815 | 2,840 | 2,805 | 2,806.5 | -4 | -0.1% | 155,100 |
| 2024/10/17 | 2,845.5 | 2,868.5 | 2,810 | 2,810.5 | -24 | -0.8% | 198,500 |
| 2024/10/16 | 2,830.5 | 2,870.5 | 2,822.5 | 2,834.5 | -13.5 | -0.5% | 275,600 |
| 2024/10/15 | 2,830 | 2,855.5 | 2,813.5 | 2,848 | +36 | +1.3% | 327,000 |
| 2024/10/11 | 2,795 | 2,829 | 2,792.5 | 2,812 | -1.5 | -0.1% | 265,000 |
| 2024/10/10 | 2,876.5 | 2,881.5 | 2,809 | 2,813.5 | -66.5 | -2.3% | 302,400 |
| 2024/10/09 | 2,856 | 2,884 | 2,837.5 | 2,880 | +39 | +1.4% | 354,000 |
| 2024/10/08 | 2,834.5 | 2,843 | 2,816 | 2,841 | -34 | -1.2% | 343,400 |
| 2024/10/07 | 2,866 | 2,886.5 | 2,850 | 2,875 | +30.5 | +1.1% | 379,700 |
| 2024/10/04 | 2,818.5 | 2,852.5 | 2,810.5 | 2,844.5 | +20.5 | +0.7% | 239,400 |
| 2024/10/03 | 2,842 | 2,848 | 2,810 | 2,824 | +30.5 | +1.1% | 237,700 |
| 2024/10/02 | 2,829 | 2,844 | 2,781 | 2,793.5 | -61 | -2.1% | 388,100 |
| 2024/10/01 | 2,851 | 2,878.5 | 2,836 | 2,854.5 | -21.5 | -0.7% | 400,900 |
| 2024/09/30 | 2,865.5 | 2,928 | 2,850.5 | 2,876 | -62 | -2.1% | 460,400 |
| 2024/09/27 | 2,903.5 | 2,942.5 | 2,896.5 | 2,938 | -12 | -0.4% | 348,200 |
| 2024/09/26 | 2,917 | 2,950 | 2,897 | 2,950 | +43 | +1.5% | 465,900 |
| 2024/09/25 | 2,928 | 2,937 | 2,891.5 | 2,907 | -9.5 | -0.3% | 369,100 |
| 2024/09/24 | 2,941 | 2,946 | 2,907 | 2,916.5 | +8 | +0.3% | 424,500 |
| 2024/09/20 | 2,930 | 2,947.5 | 2,904 | 2,908.5 | +5 | +0.2% | 566,800 |
| 2024/09/19 | 2,903 | 2,930 | 2,889.5 | 2,903.5 | +28.5 | +1% | 390,300 |
| 2024/09/18 | 2,896 | 2,900 | 2,845.5 | 2,875 | -25 | -0.9% | 293,200 |
| 2024/09/17 | 2,889 | 2,900 | 2,837 | 2,900 | +61 | +2.1% | 349,100 |
| 2024/09/13 | 2,854.5 | 2,868 | 2,836 | 2,839 | -38.5 | -1.3% | 346,800 |
| 2024/09/12 | 2,850 | 2,880 | 2,825 | 2,877.5 | +68.5 | +2.4% | 348,500 |
| 2024/09/11 | 2,871 | 2,877 | 2,791.5 | 2,809 | -81.5 | -2.8% | 363,900 |
| 2024/09/10 | 2,830.5 | 2,905.5 | 2,819 | 2,890.5 | +58 | +2% | 492,700 |
| 2024/09/09 | 2,770 | 2,842.5 | 2,768 | 2,832.5 | +19 | +0.7% | 365,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「リゾートトラス」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 |
|---|---|---|---|---|---|---|---|---|
| リゾートトラス | 296,100円 | +21.4% | +16.0% | 1.96% | 18.44倍 | 2.33倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| カカクコム | 229,200円 | +10.6% | +8.7% | 2.18% | 23.36倍 | 8.03倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| 博報堂ＤＹ | 116,300円 | +5.6% | +1.8% | 2.75% | 28.49倍 | 1.10倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| ＤｅＮＡ | 253,700円 | +1.7% | - | 0.79% | 40.36倍 | 1.37倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| 大栄環境 | 299,500円 | +7.5% | +0.5% | 1.54% | 21.53倍 | 3.34倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
市場注目の銘柄
チャート関連のコラム
