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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,770 | 2,842.5 | 2,768 | 2,832.5 | +19 | +0.7% | 365,500 |
| 2024/09/06 | 2,830 | 2,850.5 | 2,791.5 | 2,813.5 | -6 | -0.2% | 331,200 |
| 2024/09/05 | 2,797.5 | 2,847.5 | 2,795 | 2,819.5 | +27.5 | +1% | 395,700 |
| 2024/09/04 | 2,812 | 2,863 | 2,777.5 | 2,792 | -70 | -2.4% | 427,100 |
| 2024/09/03 | 2,830 | 2,874 | 2,830 | 2,862 | +50.5 | +1.8% | 416,500 |
| 2024/09/02 | 2,795 | 2,819.5 | 2,783 | 2,811.5 | +28.5 | +1% | 370,400 |
| 2024/08/30 | 2,760 | 2,785 | 2,749 | 2,783 | +32.5 | +1.2% | 388,300 |
| 2024/08/29 | 2,730 | 2,753.5 | 2,721.5 | 2,750.5 | +20.5 | +0.8% | 372,700 |
| 2024/08/28 | 2,722 | 2,758.5 | 2,710.5 | 2,730 | +20 | +0.7% | 573,300 |
| 2024/08/27 | 2,683 | 2,719.5 | 2,674 | 2,710 | +36.5 | +1.4% | 627,200 |
| 2024/08/26 | 2,616 | 2,689.5 | 2,616 | 2,673.5 | +76.5 | +2.9% | 676,100 |
| 2024/08/23 | 2,592.5 | 2,624 | 2,580 | 2,597 | +40.5 | +1.6% | 539,200 |
| 2024/08/22 | 2,576.5 | 2,581 | 2,545 | 2,556.5 | +7.5 | +0.3% | 339,800 |
| 2024/08/21 | 2,519 | 2,559 | 2,518 | 2,549 | +30 | +1.2% | 428,500 |
| 2024/08/20 | 2,468 | 2,533 | 2,468 | 2,519 | +65.5 | +2.7% | 343,300 |
| 2024/08/19 | 2,460 | 2,480 | 2,438 | 2,453.5 | -40 | -1.6% | 239,900 |
| 2024/08/16 | 2,487 | 2,493.5 | 2,444.5 | 2,493.5 | +29.5 | +1.2% | 277,300 |
| 2024/08/15 | 2,481 | 2,500 | 2,453.5 | 2,464 | -1.5 | -0.1% | 350,500 |
| 2024/08/14 | 2,522.5 | 2,522.5 | 2,444.5 | 2,465.5 | -40.5 | -1.6% | 492,500 |
| 2024/08/13 | 2,514 | 2,527 | 2,424 | 2,506 | +242 | +10.7% | 1,261,700 |
| 2024/08/09 | 2,284 | 2,322.5 | 2,250 | 2,264 | +17.5 | +0.8% | 420,500 |
| 2024/08/08 | 2,207.5 | 2,280.5 | 2,204 | 2,246.5 | -4 | -0.2% | 340,000 |
| 2024/08/07 | 2,209 | 2,299.5 | 2,190 | 2,250.5 | +17 | +0.8% | 349,600 |
| 2024/08/06 | 2,167.5 | 2,270.5 | 2,150.5 | 2,233.5 | +166 | +8% | 565,900 |
| 2024/08/05 | 2,229.5 | 2,246.5 | 2,048.5 | 2,067.5 | -253.5 | -10.9% | 782,200 |
| 2024/08/02 | 2,356 | 2,373 | 2,319.5 | 2,321 | -117 | -4.8% | 414,600 |
| 2024/08/01 | 2,498 | 2,517 | 2,425.5 | 2,438 | -95 | -3.8% | 430,400 |
| 2024/07/31 | 2,497.5 | 2,533 | 2,482 | 2,533 | +26 | +1% | 259,100 |
| 2024/07/30 | 2,528 | 2,533 | 2,504 | 2,507 | -3.5 | -0.1% | 277,400 |
| 2024/07/29 | 2,508 | 2,521.5 | 2,487.5 | 2,510.5 | +20 | +0.8% | 242,900 |
| 2024/07/26 | 2,517 | 2,519.5 | 2,481.5 | 2,490.5 | -3 | -0.1% | 298,200 |
| 2024/07/25 | 2,500 | 2,509 | 2,465.5 | 2,493.5 | -2 | -0.1% | 408,300 |
| 2024/07/24 | 2,512.5 | 2,522 | 2,495 | 2,495.5 | -10.5 | -0.4% | 429,500 |
| 2024/07/23 | 2,480 | 2,506 | 2,469 | 2,506 | +28.5 | +1.2% | 344,300 |
| 2024/07/22 | 2,470 | 2,492 | 2,470 | 2,477.5 | +7 | +0.3% | 273,900 |
| 2024/07/19 | 2,482.5 | 2,482.5 | 2,451 | 2,470.5 | -2 | -0.1% | 279,900 |
| 2024/07/18 | 2,470 | 2,484.5 | 2,455.5 | 2,472.5 | +19.5 | +0.8% | 486,300 |
| 2024/07/17 | 2,450 | 2,469.5 | 2,431.5 | 2,453 | +13.5 | +0.6% | 432,000 |
| 2024/07/16 | 2,437.5 | 2,449.5 | 2,422 | 2,439.5 | ±0 | ±0% | 458,100 |
| 2024/07/12 | 2,386.5 | 2,470 | 2,385 | 2,439.5 | +47.5 | +2% | 654,600 |
| 2024/07/11 | 2,388 | 2,404 | 2,382 | 2,392 | +17.5 | +0.7% | 379,300 |
| 2024/07/10 | 2,368.5 | 2,387.5 | 2,350 | 2,374.5 | +22 | +0.9% | 423,900 |
| 2024/07/09 | 2,340 | 2,359.5 | 2,333.5 | 2,352.5 | +13 | +0.6% | 358,900 |
| 2024/07/08 | 2,327 | 2,350 | 2,323.5 | 2,339.5 | +15 | +0.6% | 287,500 |
| 2024/07/05 | 2,341 | 2,351.5 | 2,324.5 | 2,324.5 | -26 | -1.1% | 270,200 |
| 2024/07/04 | 2,358 | 2,360.5 | 2,336.5 | 2,350.5 | -1 | ±0% | 316,600 |
| 2024/07/03 | 2,346 | 2,355.5 | 2,322 | 2,351.5 | -0.5 | ±0% | 471,000 |
| 2024/07/02 | 2,358 | 2,369 | 2,345.5 | 2,352 | -3.5 | -0.1% | 459,200 |
| 2024/07/01 | 2,400 | 2,407.5 | 2,347 | 2,355.5 | -30.5 | -1.3% | 553,700 |
| 2024/06/28 | 2,399.5 | 2,399.5 | 2,371 | 2,386 | -15.5 | -0.6% | 305,900 |
51～
100
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
