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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,138 | 2,149 | 2,093 | 2,093 | -58 | -2.7% | 378,000 |
| 2022/03/30 | 2,100 | 2,154 | 2,020 | 2,151 | -8 | -0.4% | 919,700 |
| 2022/03/29 | 2,165 | 2,166 | 2,125 | 2,159 | -5 | -0.2% | 1,171,200 |
| 2022/03/28 | 2,161 | 2,177 | 2,142 | 2,164 | +5 | +0.2% | 937,300 |
| 2022/03/25 | 2,200 | 2,205 | 2,155 | 2,159 | -27 | -1.2% | 723,400 |
| 2022/03/24 | 2,150 | 2,190 | 2,150 | 2,186 | +8 | +0.4% | 436,100 |
| 2022/03/23 | 2,160 | 2,192 | 2,160 | 2,178 | +41 | +1.9% | 550,600 |
| 2022/03/22 | 2,124 | 2,147 | 2,114 | 2,137 | +16 | +0.8% | 626,400 |
| 2022/03/18 | 2,114 | 2,137 | 2,096 | 2,121 | +19 | +0.9% | 633,100 |
| 2022/03/17 | 2,106 | 2,113 | 2,061 | 2,102 | +26 | +1.3% | 605,800 |
| 2022/03/16 | 2,078 | 2,088 | 2,054 | 2,076 | +37 | +1.8% | 417,700 |
| 2022/03/15 | 2,020 | 2,059 | 2,019 | 2,039 | +4 | +0.2% | 287,000 |
| 2022/03/14 | 1,995 | 2,065 | 1,992 | 2,035 | +56 | +2.8% | 648,700 |
| 2022/03/11 | 1,980 | 1,995 | 1,956 | 1,979 | -3 | -0.2% | 562,700 |
| 2022/03/10 | 1,940 | 1,982 | 1,930 | 1,982 | +94 | +5% | 613,400 |
| 2022/03/09 | 1,879 | 1,928 | 1,873 | 1,888 | +49 | +2.7% | 516,100 |
| 2022/03/08 | 1,857 | 1,884 | 1,838 | 1,839 | -51 | -2.7% | 502,800 |
| 2022/03/07 | 1,883 | 1,906 | 1,873 | 1,890 | -28 | -1.5% | 376,700 |
| 2022/03/04 | 1,940 | 1,951 | 1,902 | 1,918 | -42 | -2.1% | 379,400 |
| 2022/03/03 | 1,945 | 1,973 | 1,939 | 1,960 | +37 | +1.9% | 265,100 |
| 2022/03/02 | 1,910 | 1,931 | 1,901 | 1,923 | -27 | -1.4% | 309,000 |
| 2022/03/01 | 1,968 | 1,975 | 1,937 | 1,950 | +8 | +0.4% | 289,700 |
| 2022/02/28 | 1,928 | 1,959 | 1,922 | 1,942 | +9 | +0.5% | 353,900 |
| 2022/02/25 | 1,924 | 1,940 | 1,908 | 1,933 | +22 | +1.2% | 320,500 |
| 2022/02/24 | 1,899 | 1,916 | 1,881 | 1,911 | -8 | -0.4% | 303,400 |
| 2022/02/22 | 1,931 | 1,940 | 1,896 | 1,919 | -52 | -2.6% | 342,000 |
| 2022/02/21 | 1,952 | 1,977 | 1,931 | 1,971 | -7 | -0.4% | 250,800 |
| 2022/02/18 | 2,004 | 2,011 | 1,963 | 1,978 | -64 | -3.1% | 390,100 |
| 2022/02/17 | 1,990 | 2,049 | 1,987 | 2,042 | +64 | +3.2% | 637,400 |
| 2022/02/16 | 1,981 | 1,993 | 1,963 | 1,978 | +29 | +1.5% | 315,100 |
| 2022/02/15 | 1,954 | 1,996 | 1,943 | 1,949 | +16 | +0.8% | 739,700 |
| 2022/02/14 | 1,940 | 1,966 | 1,928 | 1,933 | -23 | -1.2% | 387,500 |
| 2022/02/10 | 1,925 | 1,960 | 1,925 | 1,956 | +32 | +1.7% | 339,000 |
| 2022/02/09 | 1,980 | 1,984 | 1,921 | 1,924 | -41 | -2.1% | 267,800 |
| 2022/02/08 | 1,935 | 1,973 | 1,925 | 1,965 | +49 | +2.6% | 625,500 |
| 2022/02/07 | 1,918 | 1,931 | 1,894 | 1,916 | -4 | -0.2% | 366,200 |
| 2022/02/04 | 1,871 | 1,924 | 1,856 | 1,920 | +57 | +3.1% | 388,700 |
| 2022/02/03 | 1,890 | 1,893 | 1,855 | 1,863 | -19 | -1% | 248,100 |
| 2022/02/02 | 1,830 | 1,887 | 1,826 | 1,882 | +68 | +3.7% | 362,800 |
| 2022/02/01 | 1,833 | 1,841 | 1,808 | 1,814 | -12 | -0.7% | 290,200 |
| 2022/01/31 | 1,805 | 1,830 | 1,789 | 1,826 | +26 | +1.4% | 257,300 |
| 2022/01/28 | 1,782 | 1,804 | 1,763 | 1,800 | +34 | +1.9% | 384,300 |
| 2022/01/27 | 1,817 | 1,829 | 1,753 | 1,766 | -63 | -3.4% | 562,900 |
| 2022/01/26 | 1,846 | 1,856 | 1,823 | 1,829 | -19 | -1% | 283,000 |
| 2022/01/25 | 1,867 | 1,867 | 1,824 | 1,848 | -21 | -1.1% | 301,100 |
| 2022/01/24 | 1,882 | 1,886 | 1,844 | 1,869 | -13 | -0.7% | 244,400 |
| 2022/01/21 | 1,844 | 1,882 | 1,831 | 1,882 | +12 | +0.6% | 247,700 |
| 2022/01/20 | 1,832 | 1,876 | 1,817 | 1,870 | +33 | +1.8% | 327,900 |
| 2022/01/19 | 1,835 | 1,860 | 1,826 | 1,837 | -23 | -1.2% | 325,600 |
| 2022/01/18 | 1,863 | 1,877 | 1,843 | 1,860 | +7 | +0.4% | 191,100 |
651～
700
件表示中 / 3586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 | 297,700円 | +21.4% | +16.0% | 1.95% | 18.54倍 | 2.34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 | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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 | 251,700円 | +1.7% | - | 0.79% | 40.04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 |
| 大栄環境 | 301,000円 | +7.5% | +0.5% | 1.53% | 21.64倍 | 3.36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
