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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,760 | 2,781.5 | 2,728 | 2,770 | +19 | +0.7% | 226,900 |
| 2024/11/01 | 2,738.5 | 2,793 | 2,733.5 | 2,751 | -35 | -1.3% | 293,400 |
| 2024/10/31 | 2,794 | 2,802 | 2,781 | 2,786 | -5.5 | -0.2% | 231,100 |
| 2024/10/30 | 2,780.5 | 2,803.5 | 2,760.5 | 2,791.5 | +11.5 | +0.4% | 1,166,800 |
| 2024/10/29 | 2,756 | 2,786.5 | 2,750.5 | 2,780 | +24 | +0.9% | 258,800 |
| 2024/10/28 | 2,746.5 | 2,778.5 | 2,737.5 | 2,756 | +7 | +0.3% | 199,200 |
| 2024/10/25 | 2,766 | 2,786.5 | 2,723 | 2,749 | -4.5 | -0.2% | 359,200 |
| 2024/10/24 | 2,732 | 2,767.5 | 2,729.5 | 2,753.5 | ±0 | ±0% | 264,900 |
| 2024/10/23 | 2,768 | 2,792.5 | 2,753.5 | 2,753.5 | -21 | -0.8% | 216,600 |
| 2024/10/22 | 2,810 | 2,818 | 2,773 | 2,774.5 | -27.5 | -1% | 282,900 |
| 2024/10/21 | 2,808 | 2,808 | 2,780.5 | 2,802 | -4.5 | -0.2% | 259,800 |
| 2024/10/18 | 2,815 | 2,840 | 2,805 | 2,806.5 | -4 | -0.1% | 155,100 |
| 2024/10/17 | 2,845.5 | 2,868.5 | 2,810 | 2,810.5 | -24 | -0.8% | 198,500 |
| 2024/10/16 | 2,830.5 | 2,870.5 | 2,822.5 | 2,834.5 | -13.5 | -0.5% | 275,600 |
| 2024/10/15 | 2,830 | 2,855.5 | 2,813.5 | 2,848 | +36 | +1.3% | 327,000 |
| 2024/10/11 | 2,795 | 2,829 | 2,792.5 | 2,812 | -1.5 | -0.1% | 265,000 |
| 2024/10/10 | 2,876.5 | 2,881.5 | 2,809 | 2,813.5 | -66.5 | -2.3% | 302,400 |
| 2024/10/09 | 2,856 | 2,884 | 2,837.5 | 2,880 | +39 | +1.4% | 354,000 |
| 2024/10/08 | 2,834.5 | 2,843 | 2,816 | 2,841 | -34 | -1.2% | 343,400 |
| 2024/10/07 | 2,866 | 2,886.5 | 2,850 | 2,875 | +30.5 | +1.1% | 379,700 |
| 2024/10/04 | 2,818.5 | 2,852.5 | 2,810.5 | 2,844.5 | +20.5 | +0.7% | 239,400 |
| 2024/10/03 | 2,842 | 2,848 | 2,810 | 2,824 | +30.5 | +1.1% | 237,700 |
| 2024/10/02 | 2,829 | 2,844 | 2,781 | 2,793.5 | -61 | -2.1% | 388,100 |
| 2024/10/01 | 2,851 | 2,878.5 | 2,836 | 2,854.5 | -21.5 | -0.7% | 400,900 |
| 2024/09/30 | 2,865.5 | 2,928 | 2,850.5 | 2,876 | -62 | -2.1% | 460,400 |
| 2024/09/27 | 2,903.5 | 2,942.5 | 2,896.5 | 2,938 | -12 | -0.4% | 348,200 |
| 2024/09/26 | 2,917 | 2,950 | 2,897 | 2,950 | +43 | +1.5% | 465,900 |
| 2024/09/25 | 2,928 | 2,937 | 2,891.5 | 2,907 | -9.5 | -0.3% | 369,100 |
| 2024/09/24 | 2,941 | 2,946 | 2,907 | 2,916.5 | +8 | +0.3% | 424,500 |
| 2024/09/20 | 2,930 | 2,947.5 | 2,904 | 2,908.5 | +5 | +0.2% | 566,800 |
| 2024/09/19 | 2,903 | 2,930 | 2,889.5 | 2,903.5 | +28.5 | +1% | 390,300 |
| 2024/09/18 | 2,896 | 2,900 | 2,845.5 | 2,875 | -25 | -0.9% | 293,200 |
| 2024/09/17 | 2,889 | 2,900 | 2,837 | 2,900 | +61 | +2.1% | 349,100 |
| 2024/09/13 | 2,854.5 | 2,868 | 2,836 | 2,839 | -38.5 | -1.3% | 346,800 |
| 2024/09/12 | 2,850 | 2,880 | 2,825 | 2,877.5 | +68.5 | +2.4% | 348,500 |
| 2024/09/11 | 2,871 | 2,877 | 2,791.5 | 2,809 | -81.5 | -2.8% | 363,900 |
| 2024/09/10 | 2,830.5 | 2,905.5 | 2,819 | 2,890.5 | +58 | +2% | 492,700 |
| 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 |
101～
150
件表示中 / 3673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 | 140,800円 | +22.4% | +20.6% | 2.13% | 16.85倍 | 2.22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 | 142,900円 | +477.1% | +999.9% | 1.27% | 78.34倍 | 75.65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 |
| テクノプロＨＤ | 307,500円 | +8.1% | +22.0% | 2.93% | 17.32倍 | 4.02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 |
| 大栄環境 | 277,000円 | +9.1% | +2.5% | 1.73% | 19.08倍 | 3.09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 |
| リログループ | 177,000円 | +5.6% | - | 2.37% | 6.62倍 | 4.55倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
