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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,909 | 1,915 | 1,874 | 1,905 | +13 | +0.7% | 734,500 |
| 2021/06/04 | 1,888 | 1,918 | 1,882 | 1,892 | +55 | +3% | 1,131,500 |
| 2021/06/03 | 1,799 | 1,865 | 1,796 | 1,837 | +53 | +3% | 894,000 |
| 2021/06/02 | 1,714 | 1,787 | 1,714 | 1,784 | +86 | +5.1% | 596,900 |
| 2021/06/01 | 1,740 | 1,742 | 1,674 | 1,698 | -31 | -1.8% | 540,500 |
| 2021/05/31 | 1,740 | 1,768 | 1,718 | 1,729 | -27 | -1.5% | 553,700 |
| 2021/05/28 | 1,787 | 1,805 | 1,746 | 1,756 | +9 | +0.5% | 613,800 |
| 2021/05/27 | 1,771 | 1,793 | 1,742 | 1,747 | -26 | -1.5% | 529,000 |
| 2021/05/26 | 1,716 | 1,782 | 1,711 | 1,773 | +50 | +2.9% | 388,500 |
| 2021/05/25 | 1,739 | 1,743 | 1,711 | 1,723 | -12 | -0.7% | 222,500 |
| 2021/05/24 | 1,760 | 1,779 | 1,734 | 1,735 | -9 | -0.5% | 225,500 |
| 2021/05/21 | 1,772 | 1,772 | 1,731 | 1,744 | -28 | -1.6% | 434,500 |
| 2021/05/20 | 1,734 | 1,778 | 1,722 | 1,772 | +52 | +3% | 568,900 |
| 2021/05/19 | 1,699 | 1,729 | 1,691 | 1,720 | +1 | +0.1% | 393,200 |
| 2021/05/18 | 1,690 | 1,736 | 1,663 | 1,719 | +51 | +3.1% | 727,600 |
| 2021/05/17 | 1,655 | 1,684 | 1,635 | 1,668 | +42 | +2.6% | 870,600 |
| 2021/05/14 | 1,602 | 1,636 | 1,595 | 1,626 | +49 | +3.1% | 348,700 |
| 2021/05/13 | 1,594 | 1,599 | 1,568 | 1,577 | -44 | -2.7% | 526,800 |
| 2021/05/12 | 1,651 | 1,654 | 1,603 | 1,621 | -30 | -1.8% | 366,000 |
| 2021/05/11 | 1,670 | 1,691 | 1,650 | 1,651 | -47 | -2.8% | 403,000 |
| 2021/05/10 | 1,678 | 1,702 | 1,666 | 1,698 | +31 | +1.9% | 460,200 |
| 2021/05/07 | 1,724 | 1,735 | 1,664 | 1,667 | -88 | -5% | 718,800 |
| 2021/05/06 | 1,742 | 1,773 | 1,727 | 1,755 | +13 | +0.7% | 487,900 |
| 2021/04/30 | 1,761 | 1,770 | 1,734 | 1,742 | -12 | -0.7% | 318,700 |
| 2021/04/28 | 1,781 | 1,789 | 1,746 | 1,754 | -25 | -1.4% | 221,900 |
| 2021/04/27 | 1,754 | 1,790 | 1,750 | 1,779 | +28 | +1.6% | 334,200 |
| 2021/04/26 | 1,720 | 1,774 | 1,712 | 1,751 | +27 | +1.6% | 384,700 |
| 2021/04/23 | 1,678 | 1,739 | 1,669 | 1,724 | +48 | +2.9% | 434,800 |
| 2021/04/22 | 1,694 | 1,700 | 1,664 | 1,676 | +9 | +0.5% | 216,000 |
| 2021/04/21 | 1,681 | 1,688 | 1,653 | 1,667 | -54 | -3.1% | 364,500 |
| 2021/04/20 | 1,706 | 1,737 | 1,699 | 1,721 | -1 | -0.1% | 339,800 |
| 2021/04/19 | 1,747 | 1,763 | 1,717 | 1,722 | -25 | -1.4% | 373,400 |
| 2021/04/16 | 1,703 | 1,755 | 1,695 | 1,747 | -6 | -0.3% | 606,700 |
| 2021/04/15 | 1,776 | 1,791 | 1,747 | 1,753 | -27 | -1.5% | 278,000 |
| 2021/04/14 | 1,772 | 1,780 | 1,751 | 1,780 | -3 | -0.2% | 203,600 |
| 2021/04/13 | 1,788 | 1,798 | 1,771 | 1,783 | +11 | +0.6% | 205,200 |
| 2021/04/12 | 1,776 | 1,780 | 1,753 | 1,772 | +10 | +0.6% | 265,200 |
| 2021/04/09 | 1,766 | 1,789 | 1,758 | 1,762 | +8 | +0.5% | 244,600 |
| 2021/04/08 | 1,780 | 1,783 | 1,748 | 1,754 | -62 | -3.4% | 418,300 |
| 2021/04/07 | 1,816 | 1,825 | 1,794 | 1,816 | +12 | +0.7% | 140,500 |
| 2021/04/06 | 1,843 | 1,849 | 1,786 | 1,804 | -38 | -2.1% | 256,300 |
| 2021/04/05 | 1,815 | 1,845 | 1,802 | 1,842 | +37 | +2% | 234,100 |
| 2021/04/02 | 1,812 | 1,819 | 1,791 | 1,805 | +2 | +0.1% | 277,000 |
| 2021/04/01 | 1,865 | 1,870 | 1,793 | 1,803 | -45 | -2.4% | 384,600 |
| 2021/03/31 | 1,860 | 1,882 | 1,842 | 1,848 | -14 | -0.8% | 255,800 |
| 2021/03/30 | 1,887 | 1,896 | 1,845 | 1,862 | -39 | -2.1% | 766,400 |
| 2021/03/29 | 1,916 | 1,949 | 1,875 | 1,901 | +5 | +0.3% | 1,722,500 |
| 2021/03/26 | 1,858 | 1,897 | 1,843 | 1,896 | +59 | +3.2% | 839,800 |
| 2021/03/25 | 1,807 | 1,850 | 1,807 | 1,837 | +36 | +2% | 530,200 |
| 2021/03/24 | 1,887 | 1,891 | 1,794 | 1,801 | -100 | -5.3% | 785,700 |
1001～
1050
件表示中 / 3736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 | 174,600円 | +3.9% | +2.4% | 1.83% | 19.46倍 | 2.56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 |
| ＧＭＯインター | 137,400円 | +477.1% | +999.9% | 1.32% | 75.33倍 | 72.78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 |
| ラウンドワン | 146,400円 | +9.1% | +18.4% | 1.23% | 20.81倍 | 5.74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 |
| ＪＥＳＨＤ | 414,500円 | +11.4% | +16.0% | 0.82% | 61.53倍 | 18.49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 | 306,500円 | +4.6% | +0.5% | 1.60% | 20.97倍 | 3.20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
