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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,689 | 1,697 | 1,658 | 1,666 | -16 | -1% | 362,500 |
| 2018/12/10 | 1,746 | 1,756 | 1,677 | 1,682 | -51 | -2.9% | 396,200 |
| 2018/12/07 | 1,732 | 1,740 | 1,706 | 1,733 | +1 | +0.1% | 365,900 |
| 2018/12/06 | 1,753 | 1,764 | 1,724 | 1,732 | -29 | -1.6% | 283,300 |
| 2018/12/05 | 1,770 | 1,781 | 1,756 | 1,761 | -49 | -2.7% | 332,200 |
| 2018/12/04 | 1,871 | 1,871 | 1,806 | 1,810 | -66 | -3.5% | 261,100 |
| 2018/12/03 | 1,871 | 1,880 | 1,859 | 1,876 | +9 | +0.5% | 250,500 |
| 2018/11/30 | 1,855 | 1,868 | 1,848 | 1,867 | +9 | +0.5% | 259,400 |
| 2018/11/29 | 1,831 | 1,865 | 1,825 | 1,858 | +51 | +2.8% | 335,900 |
| 2018/11/28 | 1,847 | 1,850 | 1,807 | 1,807 | -29 | -1.6% | 259,200 |
| 2018/11/27 | 1,825 | 1,846 | 1,814 | 1,836 | +29 | +1.6% | 289,700 |
| 2018/11/26 | 1,773 | 1,820 | 1,769 | 1,807 | +18 | +1% | 256,900 |
| 2018/11/22 | 1,821 | 1,828 | 1,771 | 1,789 | -32 | -1.8% | 422,400 |
| 2018/11/21 | 1,782 | 1,828 | 1,780 | 1,821 | +20 | +1.1% | 483,600 |
| 2018/11/20 | 1,805 | 1,818 | 1,792 | 1,801 | -32 | -1.7% | 343,800 |
| 2018/11/19 | 1,834 | 1,840 | 1,797 | 1,833 | +37 | +2.1% | 393,800 |
| 2018/11/16 | 1,791 | 1,816 | 1,776 | 1,796 | +21 | +1.2% | 359,900 |
| 2018/11/15 | 1,733 | 1,775 | 1,724 | 1,775 | +42 | +2.4% | 281,400 |
| 2018/11/14 | 1,721 | 1,742 | 1,717 | 1,733 | +18 | +1% | 245,400 |
| 2018/11/13 | 1,687 | 1,718 | 1,682 | 1,715 | -7 | -0.4% | 646,900 |
| 2018/11/12 | 1,758 | 1,793 | 1,717 | 1,722 | -93 | -5.1% | 590,000 |
| 2018/11/09 | 1,753 | 1,825 | 1,742 | 1,815 | -18 | -1% | 729,600 |
| 2018/11/08 | 1,843 | 1,889 | 1,822 | 1,833 | +42 | +2.3% | 584,200 |
| 2018/11/07 | 1,814 | 1,832 | 1,782 | 1,791 | -19 | -1% | 617,200 |
| 2018/11/06 | 1,775 | 1,816 | 1,769 | 1,810 | +40 | +2.3% | 342,900 |
| 2018/11/05 | 1,758 | 1,781 | 1,754 | 1,770 | +7 | +0.4% | 212,400 |
| 2018/11/02 | 1,764 | 1,772 | 1,738 | 1,763 | ±0 | ±0% | 307,700 |
| 2018/11/01 | 1,738 | 1,775 | 1,730 | 1,763 | +26 | +1.5% | 354,500 |
| 2018/10/31 | 1,704 | 1,738 | 1,696 | 1,737 | +30 | +1.8% | 306,600 |
| 2018/10/30 | 1,637 | 1,715 | 1,633 | 1,707 | +65 | +4% | 474,800 |
| 2018/10/29 | 1,642 | 1,658 | 1,634 | 1,642 | +7 | +0.4% | 281,700 |
| 2018/10/26 | 1,645 | 1,650 | 1,626 | 1,635 | +1 | +0.1% | 401,900 |
| 2018/10/25 | 1,650 | 1,661 | 1,633 | 1,634 | -51 | -3% | 418,900 |
| 2018/10/24 | 1,679 | 1,693 | 1,663 | 1,685 | +23 | +1.4% | 255,200 |
| 2018/10/23 | 1,686 | 1,693 | 1,661 | 1,662 | -48 | -2.8% | 284,300 |
| 2018/10/22 | 1,695 | 1,719 | 1,690 | 1,710 | -10 | -0.6% | 269,900 |
| 2018/10/19 | 1,700 | 1,725 | 1,695 | 1,720 | -9 | -0.5% | 273,500 |
| 2018/10/18 | 1,728 | 1,750 | 1,720 | 1,729 | +2 | +0.1% | 329,400 |
| 2018/10/17 | 1,698 | 1,729 | 1,682 | 1,727 | +54 | +3.2% | 535,000 |
| 2018/10/16 | 1,672 | 1,686 | 1,669 | 1,673 | -9 | -0.5% | 319,900 |
| 2018/10/15 | 1,696 | 1,706 | 1,681 | 1,682 | -21 | -1.2% | 353,100 |
| 2018/10/12 | 1,700 | 1,711 | 1,685 | 1,703 | -15 | -0.9% | 602,200 |
| 2018/10/11 | 1,726 | 1,740 | 1,710 | 1,718 | -72 | -4% | 645,700 |
| 2018/10/10 | 1,797 | 1,824 | 1,787 | 1,790 | +1 | +0.1% | 496,900 |
| 2018/10/09 | 1,827 | 1,838 | 1,781 | 1,789 | -37 | -2% | 493,900 |
| 2018/10/05 | 1,831 | 1,847 | 1,824 | 1,826 | -24 | -1.3% | 347,700 |
| 2018/10/04 | 1,857 | 1,859 | 1,832 | 1,850 | -19 | -1% | 365,300 |
| 2018/10/03 | 1,866 | 1,887 | 1,858 | 1,869 | +8 | +0.4% | 391,500 |
| 2018/10/02 | 1,852 | 1,874 | 1,848 | 1,861 | +5 | +0.3% | 315,300 |
| 2018/10/01 | 1,870 | 1,870 | 1,845 | 1,856 | -17 | -0.9% | 293,300 |
1451～
1500
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
