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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,955 | 1,975 | 1,926.5 | 1,934 | -15.5 | -0.8% | 760,800 |
| 2025/08/19 | 1,923 | 1,964 | 1,920 | 1,949.5 | +19.5 | +1% | 1,031,800 |
| 2025/08/18 | 1,905 | 1,944.5 | 1,894 | 1,930 | +21 | +1.1% | 808,900 |
| 2025/08/15 | 1,931.5 | 1,936 | 1,897 | 1,909 | +9 | +0.5% | 693,900 |
| 2025/08/14 | 1,926 | 1,949.5 | 1,873 | 1,900 | -8 | -0.4% | 1,340,300 |
| 2025/08/13 | 1,976.5 | 2,037 | 1,908 | 1,908 | -87 | -4.4% | 1,860,800 |
| 2025/08/12 | 1,985 | 2,004.5 | 1,955 | 1,995 | +19 | +1% | 1,061,300 |
| 2025/08/08 | 1,975.5 | 2,003 | 1,971 | 1,976 | +1 | +0.1% | 676,000 |
| 2025/08/07 | 1,948.5 | 1,987.5 | 1,947.5 | 1,975 | +29.5 | +1.5% | 601,700 |
| 2025/08/06 | 1,911 | 1,948 | 1,907.5 | 1,945.5 | +31.5 | +1.6% | 436,300 |
| 2025/08/05 | 1,914 | 1,926 | 1,906 | 1,914 | +10.5 | +0.6% | 450,300 |
| 2025/08/04 | 1,889 | 1,910 | 1,886.5 | 1,903.5 | -4.5 | -0.2% | 562,700 |
| 2025/08/01 | 1,879 | 1,913.5 | 1,875 | 1,908 | +29 | +1.5% | 652,600 |
| 2025/07/31 | 1,857.5 | 1,887.5 | 1,855.5 | 1,879 | +24 | +1.3% | 414,400 |
| 2025/07/30 | 1,836.5 | 1,856 | 1,835 | 1,855 | +20.5 | +1.1% | 314,800 |
| 2025/07/29 | 1,829 | 1,844 | 1,823 | 1,834.5 | -16 | -0.9% | 373,700 |
| 2025/07/28 | 1,855 | 1,867 | 1,843 | 1,850.5 | -11.5 | -0.6% | 564,200 |
| 2025/07/25 | 1,865.5 | 1,874 | 1,852.5 | 1,862 | +4.5 | +0.2% | 484,000 |
| 2025/07/24 | 1,843 | 1,868 | 1,831.5 | 1,857.5 | +17.5 | +1% | 621,900 |
| 2025/07/23 | 1,834 | 1,848 | 1,803.5 | 1,840 | +10.5 | +0.6% | 514,500 |
| 2025/07/22 | 1,840 | 1,859.5 | 1,818 | 1,829.5 | -4.5 | -0.2% | 451,600 |
| 2025/07/18 | 1,851 | 1,862 | 1,833 | 1,834 | -16 | -0.9% | 461,200 |
| 2025/07/17 | 1,840 | 1,850 | 1,825 | 1,850 | +28 | +1.5% | 446,500 |
| 2025/07/16 | 1,813 | 1,831.5 | 1,807 | 1,822 | +6 | +0.3% | 432,600 |
| 2025/07/15 | 1,814 | 1,822.5 | 1,806 | 1,816 | +10 | +0.6% | 449,000 |
| 2025/07/14 | 1,812 | 1,818.5 | 1,785.5 | 1,806 | +12.5 | +0.7% | 580,500 |
| 2025/07/11 | 1,785 | 1,835 | 1,785 | 1,793.5 | -4.5 | -0.3% | 602,100 |
| 2025/07/10 | 1,780.5 | 1,837 | 1,779.5 | 1,798 | +30 | +1.7% | 1,258,600 |
| 2025/07/09 | 1,749.5 | 1,777 | 1,746 | 1,768 | +23 | +1.3% | 540,900 |
| 2025/07/08 | 1,735.5 | 1,764.5 | 1,733 | 1,745 | +19 | +1.1% | 868,600 |
| 2025/07/07 | 1,731.5 | 1,748 | 1,722 | 1,726 | -1 | -0.1% | 455,700 |
| 2025/07/04 | 1,708 | 1,734 | 1,705.5 | 1,727 | +19 | +1.1% | 551,700 |
| 2025/07/03 | 1,727 | 1,728 | 1,705.5 | 1,708 | -22 | -1.3% | 934,700 |
| 2025/07/02 | 1,703 | 1,745.5 | 1,703 | 1,730 | -2 | -0.1% | 995,300 |
| 2025/07/01 | 1,755 | 1,755 | 1,717 | 1,732 | -29 | -1.6% | 601,100 |
| 2025/06/30 | 1,767 | 1,780 | 1,751.5 | 1,761 | +10.5 | +0.6% | 847,300 |
| 2025/06/27 | 1,750 | 1,773 | 1,738 | 1,750.5 | -6.5 | -0.4% | 895,100 |
| 2025/06/26 | 1,729.5 | 1,762 | 1,715 | 1,757 | +50.5 | +3% | 1,000,700 |
| 2025/06/25 | 1,699 | 1,716 | 1,682.5 | 1,706.5 | +10.5 | +0.6% | 951,000 |
| 2025/06/24 | 1,687.5 | 1,696 | 1,672 | 1,696 | +24 | +1.4% | 529,800 |
| 2025/06/23 | 1,658 | 1,683.5 | 1,642.5 | 1,672 | +19.5 | +1.2% | 726,800 |
| 2025/06/20 | 1,654.5 | 1,663 | 1,642.5 | 1,652.5 | +6 | +0.4% | 2,455,600 |
| 2025/06/19 | 1,625.5 | 1,646.5 | 1,623 | 1,646.5 | +18 | +1.1% | 511,800 |
| 2025/06/18 | 1,636.5 | 1,644.5 | 1,628.5 | 1,628.5 | -7.5 | -0.5% | 494,200 |
| 2025/06/17 | 1,623 | 1,640 | 1,620 | 1,636 | +11.5 | +0.7% | 388,700 |
| 2025/06/16 | 1,640 | 1,643 | 1,620 | 1,624.5 | -19 | -1.2% | 513,100 |
| 2025/06/13 | 1,660 | 1,672 | 1,640.5 | 1,643.5 | -25.5 | -1.5% | 486,500 |
| 2025/06/12 | 1,670 | 1,679 | 1,657.5 | 1,669 | +9.5 | +0.6% | 539,400 |
| 2025/06/11 | 1,650 | 1,670 | 1,650 | 1,659.5 | +19.5 | +1.2% | 570,900 |
| 2025/06/10 | 1,631 | 1,647.5 | 1,628 | 1,640 | -9.5 | -0.6% | 503,200 |
1～
50
件表示中 / 3766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 | 193,400円 | +3.9% | +2.4% | 1.65% | 21.59倍 | 2.84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 |
| 博報堂ＤＹ | 120,500円 | +1.8% | +0.8% | 2.66% | 22.15倍 | 1.14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 |
| ラウンドワン | 159,600円 | +9.1% | +18.4% | 1.13% | 22.68倍 | 6.26倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＧＭＯインター | 142,700円 | +477.1% | +999.9% | 1.28% | 78.28倍 | 29.69倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ＪＥＳＨＤ | 382,500円 | +11.4% | +16.0% | 0.89% | 56.78倍 | 17.07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 |
市場注目の銘柄
チャート関連のコラム
