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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 2,500 | 2,517.5 | 2,476.5 | 2,489 | -23.5 | -0.9% | 492,500 |
2024/05/16 | 2,538 | 2,624 | 2,474 | 2,512.5 | -156.5 | -5.9% | 1,045,900 |
2024/05/15 | 2,699 | 2,706 | 2,651 | 2,669 | -17.5 | -0.7% | 328,300 |
2024/05/14 | 2,649.5 | 2,687 | 2,640 | 2,686.5 | +37.5 | +1.4% | 337,900 |
2024/05/13 | 2,624 | 2,649 | 2,617.5 | 2,649 | +9 | +0.3% | 306,000 |
2024/05/10 | 2,630 | 2,645 | 2,612.5 | 2,640 | +21 | +0.8% | 145,200 |
2024/05/09 | 2,599.5 | 2,659 | 2,574 | 2,619 | +39 | +1.5% | 234,600 |
2024/05/08 | 2,600 | 2,615 | 2,580 | 2,580 | -1.5 | -0.1% | 207,200 |
2024/05/07 | 2,583.5 | 2,607.5 | 2,579.5 | 2,581.5 | -27.5 | -1.1% | 276,600 |
2024/05/02 | 2,591.5 | 2,609.5 | 2,582 | 2,609 | +25 | +1% | 116,600 |
2024/05/01 | 2,600 | 2,609.5 | 2,581 | 2,584 | -34.5 | -1.3% | 145,500 |
2024/04/30 | 2,600 | 2,618.5 | 2,572.5 | 2,618.5 | +34 | +1.3% | 248,400 |
2024/04/26 | 2,552 | 2,585 | 2,528 | 2,584.5 | +23 | +0.9% | 313,400 |
2024/04/25 | 2,630 | 2,630 | 2,559.5 | 2,561.5 | -69.5 | -2.6% | 225,400 |
2024/04/24 | 2,630 | 2,635 | 2,612.5 | 2,631 | +5 | +0.2% | 198,500 |
2024/04/23 | 2,608 | 2,632.5 | 2,597.5 | 2,626 | +9.5 | +0.4% | 198,300 |
2024/04/22 | 2,625 | 2,639 | 2,601.5 | 2,616.5 | +2 | +0.1% | 230,600 |
2024/04/19 | 2,620.5 | 2,627.5 | 2,574.5 | 2,614.5 | -22 | -0.8% | 312,300 |
2024/04/18 | 2,610 | 2,641.5 | 2,595.5 | 2,636.5 | +47.5 | +1.8% | 227,900 |
2024/04/17 | 2,608 | 2,613.5 | 2,577 | 2,589 | -19.5 | -0.7% | 270,000 |
2024/04/16 | 2,650 | 2,650.5 | 2,592.5 | 2,608.5 | -52 | -2% | 265,600 |
2024/04/15 | 2,644 | 2,660.5 | 2,635 | 2,660.5 | -1 | ±0% | 177,000 |
2024/04/12 | 2,641 | 2,671 | 2,637.5 | 2,661.5 | +28.5 | +1.1% | 224,100 |
2024/04/11 | 2,634.5 | 2,652 | 2,620.5 | 2,633 | -21 | -0.8% | 159,800 |
2024/04/10 | 2,630 | 2,654.5 | 2,619 | 2,654 | +31 | +1.2% | 327,200 |
2024/04/09 | 2,605 | 2,624.5 | 2,588.5 | 2,623 | +16.5 | +0.6% | 200,200 |
2024/04/08 | 2,613 | 2,624 | 2,596.5 | 2,606.5 | -2 | -0.1% | 181,300 |
2024/04/05 | 2,600 | 2,612.5 | 2,582.5 | 2,608.5 | +5.5 | +0.2% | 174,000 |
2024/04/04 | 2,587 | 2,616.5 | 2,571.5 | 2,603 | +16 | +0.6% | 316,800 |
2024/04/03 | 2,571.5 | 2,596 | 2,557.5 | 2,587 | -2 | -0.1% | 310,900 |
2024/04/02 | 2,609.5 | 2,632 | 2,577.5 | 2,589 | -20.5 | -0.8% | 272,300 |
2024/04/01 | 2,645 | 2,648 | 2,589 | 2,609.5 | -45.5 | -1.7% | 324,500 |
2024/03/29 | 2,616.5 | 2,670 | 2,607.5 | 2,655 | +67.5 | +2.6% | 410,900 |
2024/03/28 | 2,654.5 | 2,654.5 | 2,576 | 2,587.5 | -117 | -4.3% | 1,325,300 |
2024/03/27 | 2,662 | 2,734.5 | 2,662 | 2,704.5 | +44.5 | +1.7% | 1,504,200 |
2024/03/26 | 2,652.5 | 2,668.5 | 2,627.5 | 2,660 | -15.5 | -0.6% | 603,500 |
2024/03/25 | 2,660 | 2,693 | 2,651 | 2,675.5 | +13.5 | +0.5% | 792,500 |
2024/03/22 | 2,643.5 | 2,664.5 | 2,634 | 2,662 | +46 | +1.8% | 574,000 |
2024/03/21 | 2,633.5 | 2,643 | 2,598.5 | 2,616 | +4.5 | +0.2% | 706,400 |
2024/03/19 | 2,570 | 2,625 | 2,559 | 2,611.5 | +54.5 | +2.1% | 545,700 |
2024/03/18 | 2,530.5 | 2,559.5 | 2,523.5 | 2,557 | +40 | +1.6% | 371,700 |
2024/03/15 | 2,496.5 | 2,531 | 2,491 | 2,517 | +10 | +0.4% | 294,500 |
2024/03/14 | 2,473.5 | 2,511 | 2,467 | 2,507 | +31.5 | +1.3% | 276,600 |
2024/03/13 | 2,492.5 | 2,495 | 2,462.5 | 2,475.5 | -6.5 | -0.3% | 229,300 |
2024/03/12 | 2,448 | 2,482 | 2,438 | 2,482 | +30 | +1.2% | 266,000 |
2024/03/11 | 2,461 | 2,469.5 | 2,428.5 | 2,452 | -18 | -0.7% | 401,600 |
2024/03/08 | 2,474 | 2,490 | 2,449 | 2,470 | -32 | -1.3% | 415,500 |
2024/03/07 | 2,467.5 | 2,504 | 2,462 | 2,502 | +23 | +0.9% | 319,700 |
2024/03/06 | 2,450 | 2,491.5 | 2,430.5 | 2,479 | +5.5 | +0.2% | 391,400 |
2024/03/05 | 2,463.5 | 2,488 | 2,445.5 | 2,473.5 | +1.5 | +0.1% | 444,400 |
1~
50
件表示中 / 3457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 | 248,900円 | +15.6% | +3.2% | 2.17% | 16.53倍 | 2.03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 |
ベネ・ワン | 216,800円 | - | - | - | - | 14.13倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命HDがTOB |
テクノプロHD | 271,500円 | +10.1% | +12.2% | 2.95% | 17.30倍 | 3.75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 |
M&A総研H | 446,500円 | +77.0% | +60.5% | 0.00% | 55.91倍 | 29.59倍 |
|
M&A仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
日本M&A | 77,200円 | +10.8% | +2.9% | 3.76% | 22.26倍 | 5.58倍 |
|
中堅中小企業のM&A仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム