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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,530 | 1,638.5 | 1,530 | 1,616.5 | +90.5 | +5.9% | 2,227,800 |
| 2025/05/15 | 1,520 | 1,526 | 1,500 | 1,526 | +5.5 | +0.4% | 959,200 |
| 2025/05/14 | 1,513 | 1,520.5 | 1,498 | 1,520.5 | +7.5 | +0.5% | 608,300 |
| 2025/05/13 | 1,506 | 1,526 | 1,501.5 | 1,513 | +16 | +1.1% | 629,000 |
| 2025/05/12 | 1,500 | 1,504 | 1,488 | 1,497 | +2.5 | +0.2% | 570,200 |
| 2025/05/09 | 1,490 | 1,508.5 | 1,487.5 | 1,494.5 | -4 | -0.3% | 615,700 |
| 2025/05/08 | 1,486 | 1,498.5 | 1,476 | 1,498.5 | +1.5 | +0.1% | 541,200 |
| 2025/05/07 | 1,465 | 1,508.5 | 1,462.5 | 1,497 | +32.5 | +2.2% | 942,200 |
| 2025/05/02 | 1,450 | 1,472 | 1,446 | 1,464.5 | +5.5 | +0.4% | 609,300 |
| 2025/05/01 | 1,469.5 | 1,471.5 | 1,451 | 1,459 | -5.5 | -0.4% | 308,000 |
| 2025/04/30 | 1,472.5 | 1,473 | 1,452.5 | 1,464.5 | -0.5 | ±0% | 374,200 |
| 2025/04/28 | 1,455 | 1,473 | 1,453 | 1,465 | +16.5 | +1.1% | 412,700 |
| 2025/04/25 | 1,460 | 1,460 | 1,440.5 | 1,448.5 | -3.5 | -0.2% | 343,200 |
| 2025/04/24 | 1,460.5 | 1,465.5 | 1,450 | 1,452 | -17 | -1.2% | 315,200 |
| 2025/04/23 | 1,470 | 1,474.5 | 1,463 | 1,469 | +18.5 | +1.3% | 471,000 |
| 2025/04/22 | 1,454 | 1,468.5 | 1,448 | 1,450.5 | -8 | -0.5% | 358,600 |
| 2025/04/21 | 1,443.5 | 1,458.5 | 1,441.5 | 1,458.5 | +4.5 | +0.3% | 331,200 |
| 2025/04/18 | 1,450 | 1,462.5 | 1,440.5 | 1,454 | +10.5 | +0.7% | 282,300 |
| 2025/04/17 | 1,440 | 1,450 | 1,432 | 1,443.5 | -8 | -0.6% | 265,000 |
| 2025/04/16 | 1,448.5 | 1,453.5 | 1,433 | 1,451.5 | +16 | +1.1% | 412,900 |
| 2025/04/15 | 1,467 | 1,467 | 1,431 | 1,435.5 | -17 | -1.2% | 352,400 |
| 2025/04/14 | 1,449.5 | 1,464.5 | 1,447 | 1,452.5 | +10.5 | +0.7% | 430,400 |
| 2025/04/11 | 1,444 | 1,447 | 1,413.5 | 1,442 | -21 | -1.4% | 661,800 |
| 2025/04/10 | 1,451 | 1,467.5 | 1,428.5 | 1,463 | +70 | +5% | 707,800 |
| 2025/04/09 | 1,400 | 1,404 | 1,376.5 | 1,393 | -11.5 | -0.8% | 846,400 |
| 2025/04/08 | 1,393.5 | 1,413.5 | 1,377 | 1,404.5 | +59.5 | +4.4% | 890,700 |
| 2025/04/07 | 1,350 | 1,385 | 1,307.5 | 1,345 | -63 | -4.5% | 1,414,500 |
| 2025/04/04 | 1,403.5 | 1,434 | 1,390 | 1,408 | -2.5 | -0.2% | 1,363,800 |
| 2025/04/03 | 1,397 | 1,413 | 1,389 | 1,410.5 | -24 | -1.7% | 1,021,900 |
| 2025/04/02 | 1,440 | 1,441.5 | 1,419 | 1,434.5 | -8.5 | -0.6% | 835,400 |
| 2025/04/01 | 1,459.5 | 1,459.5 | 1,433 | 1,443 | -8.5 | -0.6% | 569,900 |
| 2025/03/31 | 1,459.5 | 1,460 | 1,422 | 1,451.5 | -18.5 | -1.3% | 1,109,800 |
| 2025/03/28 | 1,494.5 | 1,496.5 | 1,460 | 1,470 | -1,570 | -51.6% | 1,912,800 |
| 2025/03/27 | 3,000 | 3,043 | 3,000 | 3,040 | +22 | +0.7% | 1,025,700 |
| 2025/03/26 | 3,025 | 3,035 | 2,995.5 | 3,018 | -2 | -0.1% | 690,300 |
| 2025/03/25 | 3,090 | 3,090 | 3,009 | 3,020 | +8 | +0.3% | 758,400 |
| 2025/03/24 | 3,000 | 3,025 | 2,983 | 3,012 | +17 | +0.6% | 654,200 |
| 2025/03/21 | 2,962.5 | 3,023 | 2,962.5 | 2,995 | +17.5 | +0.6% | 781,200 |
| 2025/03/19 | 2,930.5 | 2,987 | 2,930.5 | 2,977.5 | +28.5 | +1% | 521,600 |
| 2025/03/18 | 2,950 | 2,966 | 2,930.5 | 2,949 | -1.5 | -0.1% | 550,900 |
| 2025/03/17 | 2,950 | 2,968 | 2,940 | 2,950.5 | +1.5 | +0.1% | 436,900 |
| 2025/03/14 | 2,903.5 | 2,961.5 | 2,900.5 | 2,949 | +22.5 | +0.8% | 433,900 |
| 2025/03/13 | 2,948 | 2,967 | 2,900.5 | 2,926.5 | -31.5 | -1.1% | 615,300 |
| 2025/03/12 | 2,976.5 | 2,992.5 | 2,950.5 | 2,958 | -9 | -0.3% | 463,300 |
| 2025/03/11 | 3,000 | 3,014 | 2,931 | 2,967 | -31 | -1% | 573,400 |
| 2025/03/10 | 3,002 | 3,017 | 2,978 | 2,998 | -25 | -0.8% | 463,300 |
| 2025/03/07 | 3,026 | 3,033 | 2,997 | 3,023 | -27 | -0.9% | 408,700 |
| 2025/03/06 | 3,040 | 3,061 | 3,008 | 3,050 | +14 | +0.5% | 362,300 |
| 2025/03/05 | 3,038 | 3,058 | 3,025 | 3,036 | +15 | +0.5% | 446,400 |
| 2025/03/04 | 3,097 | 3,109 | 2,999 | 3,021 | -160 | -5% | 766,100 |
1～
50
件表示中 / 3700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 | 160,800円 | +3.9% | +2.4% | 1.99% | 17.93倍 | 2.36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 |
| テクノプロＨＤ | 410,900円 | +8.1% | +22.0% | 2.19% | 23.14倍 | 5.37倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| ＤｅＮＡ | 293,500円 | +9.8% | +54.0% | 1.53% | 9.90倍 | 1.35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 |
| ＪＥＳＨＤ | 361,500円 | +11.4% | +16.0% | 0.94% | 53.66倍 | 16.13倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| 大栄環境 | 310,500円 | +4.6% | +0.5% | 1.58% | 21.24倍 | 3.24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
