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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,424.5 | 2,443.5 | 2,395.5 | 2,401.5 | -39.5 | -1.6% | 302,600 |
| 2024/06/26 | 2,440.5 | 2,448 | 2,417 | 2,441 | +32.5 | +1.3% | 388,700 |
| 2024/06/25 | 2,380.5 | 2,413 | 2,376.5 | 2,408.5 | +37.5 | +1.6% | 399,200 |
| 2024/06/24 | 2,390 | 2,396.5 | 2,368.5 | 2,371 | +2 | +0.1% | 272,500 |
| 2024/06/21 | 2,361.5 | 2,401 | 2,361.5 | 2,369 | +15.5 | +0.7% | 545,800 |
| 2024/06/20 | 2,361.5 | 2,378 | 2,329.5 | 2,353.5 | -4.5 | -0.2% | 338,000 |
| 2024/06/19 | 2,356.5 | 2,371 | 2,351 | 2,358 | -4.5 | -0.2% | 156,200 |
| 2024/06/18 | 2,357 | 2,380 | 2,355 | 2,362.5 | +11.5 | +0.5% | 175,300 |
| 2024/06/17 | 2,335 | 2,355.5 | 2,309 | 2,351 | +1 | ±0% | 286,700 |
| 2024/06/14 | 2,326 | 2,361 | 2,313.5 | 2,350 | +9.5 | +0.4% | 328,000 |
| 2024/06/13 | 2,368.5 | 2,371.5 | 2,326 | 2,340.5 | -32 | -1.3% | 405,700 |
| 2024/06/12 | 2,416.5 | 2,431.5 | 2,372 | 2,372.5 | -48.5 | -2% | 301,100 |
| 2024/06/11 | 2,440 | 2,441.5 | 2,420 | 2,421 | -31 | -1.3% | 264,700 |
| 2024/06/10 | 2,423.5 | 2,460 | 2,418 | 2,452 | +45 | +1.9% | 319,500 |
| 2024/06/07 | 2,403 | 2,415 | 2,395 | 2,407 | +2 | +0.1% | 147,300 |
| 2024/06/06 | 2,420 | 2,421 | 2,400 | 2,405 | -14.5 | -0.6% | 261,600 |
| 2024/06/05 | 2,416.5 | 2,441.5 | 2,405 | 2,419.5 | -5.5 | -0.2% | 290,700 |
| 2024/06/04 | 2,434 | 2,440 | 2,411 | 2,425 | +19.5 | +0.8% | 347,600 |
| 2024/06/03 | 2,440 | 2,449 | 2,391 | 2,405.5 | -32.5 | -1.3% | 527,300 |
| 2024/05/31 | 2,447 | 2,448 | 2,411 | 2,438 | -2.5 | -0.1% | 596,900 |
| 2024/05/30 | 2,392.5 | 2,440.5 | 2,381 | 2,440.5 | +21 | +0.9% | 479,800 |
| 2024/05/29 | 2,474 | 2,483.5 | 2,419.5 | 2,419.5 | -85.5 | -3.4% | 470,100 |
| 2024/05/28 | 2,553 | 2,556.5 | 2,503 | 2,505 | -47 | -1.8% | 304,800 |
| 2024/05/27 | 2,558 | 2,558 | 2,530 | 2,552 | +7.5 | +0.3% | 150,900 |
| 2024/05/24 | 2,523.5 | 2,571.5 | 2,523.5 | 2,544.5 | +26 | +1% | 407,600 |
| 2024/05/23 | 2,527.5 | 2,546 | 2,511 | 2,518.5 | -9 | -0.4% | 257,600 |
| 2024/05/22 | 2,598 | 2,613.5 | 2,525.5 | 2,527.5 | +27 | +1.1% | 417,600 |
| 2024/05/21 | 2,518 | 2,548.5 | 2,500 | 2,500.5 | -10 | -0.4% | 319,100 |
| 2024/05/20 | 2,486 | 2,526.5 | 2,482 | 2,510.5 | +21.5 | +0.9% | 348,200 |
| 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 |
101～
150
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
