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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,910 | 1,943 | 1,910 | 1,936 | +30 | +1.6% | 567,000 |
| 2014/06/18 | 1,897 | 1,918 | 1,890 | 1,906 | +9 | +0.5% | 319,200 |
| 2014/06/17 | 1,898 | 1,907 | 1,878 | 1,897 | +8 | +0.4% | 176,500 |
| 2014/06/16 | 1,900 | 1,909 | 1,880 | 1,889 | -7 | -0.4% | 190,700 |
| 2014/06/13 | 1,880 | 1,900 | 1,865 | 1,896 | +14 | +0.7% | 413,400 |
| 2014/06/12 | 1,882 | 1,893 | 1,868 | 1,882 | -16 | -0.8% | 387,800 |
| 2014/06/11 | 1,892 | 1,909 | 1,883 | 1,898 | +19 | +1% | 230,300 |
| 2014/06/10 | 1,919 | 1,919 | 1,872 | 1,879 | -11 | -0.6% | 272,300 |
| 2014/06/09 | 1,946 | 1,946 | 1,872 | 1,890 | -40 | -2.1% | 328,300 |
| 2014/06/06 | 1,922 | 1,940 | 1,920 | 1,930 | -5 | -0.3% | 254,100 |
| 2014/06/05 | 1,935 | 1,937 | 1,915 | 1,935 | +2 | +0.1% | 289,500 |
| 2014/06/04 | 1,913 | 1,933 | 1,895 | 1,933 | +21 | +1.1% | 389,800 |
| 2014/06/03 | 1,910 | 1,917 | 1,891 | 1,912 | +7 | +0.4% | 583,400 |
| 2014/06/02 | 1,890 | 1,910 | 1,878 | 1,905 | +29 | +1.5% | 524,000 |
| 2014/05/30 | 1,877 | 1,892 | 1,868 | 1,876 | -11 | -0.6% | 393,200 |
| 2014/05/29 | 1,850 | 1,893 | 1,834 | 1,887 | +23 | +1.2% | 370,600 |
| 2014/05/28 | 1,845 | 1,878 | 1,840 | 1,864 | +19 | +1% | 352,600 |
| 2014/05/27 | 1,860 | 1,895 | 1,843 | 1,845 | -16 | -0.9% | 396,700 |
| 2014/05/26 | 1,811 | 1,869 | 1,809 | 1,861 | +65 | +3.6% | 595,800 |
| 2014/05/23 | 1,788 | 1,799 | 1,769 | 1,796 | +17 | +1% | 358,300 |
| 2014/05/22 | 1,763 | 1,784 | 1,759 | 1,779 | +16 | +0.9% | 410,900 |
| 2014/05/21 | 1,740 | 1,785 | 1,730 | 1,763 | +14 | +0.8% | 588,700 |
| 2014/05/20 | 1,683 | 1,756 | 1,680 | 1,749 | +85 | +5.1% | 893,000 |
| 2014/05/19 | 1,640 | 1,673 | 1,637 | 1,664 | +27 | +1.6% | 616,300 |
| 2014/05/16 | 1,614 | 1,640 | 1,589 | 1,637 | +17 | +1% | 320,500 |
| 2014/05/15 | 1,606 | 1,628 | 1,584 | 1,620 | -8 | -0.5% | 272,700 |
| 2014/05/14 | 1,630 | 1,640 | 1,615 | 1,628 | +3 | +0.2% | 225,900 |
| 2014/05/13 | 1,600 | 1,628 | 1,586 | 1,625 | +43 | +2.7% | 222,600 |
| 2014/05/12 | 1,605 | 1,613 | 1,581 | 1,582 | -37 | -2.3% | 185,300 |
| 2014/05/09 | 1,588 | 1,635 | 1,588 | 1,619 | +31 | +2% | 319,100 |
| 2014/05/08 | 1,602 | 1,608 | 1,585 | 1,588 | -11 | -0.7% | 258,400 |
| 2014/05/07 | 1,608 | 1,617 | 1,593 | 1,599 | -33 | -2% | 276,700 |
| 2014/05/02 | 1,624 | 1,635 | 1,606 | 1,632 | -5 | -0.3% | 111,900 |
| 2014/05/01 | 1,610 | 1,637 | 1,604 | 1,637 | +36 | +2.2% | 185,500 |
| 2014/04/30 | 1,620 | 1,622 | 1,587 | 1,601 | +21 | +1.3% | 252,800 |
| 2014/04/28 | 1,592 | 1,592 | 1,564 | 1,580 | -8 | -0.5% | 157,800 |
| 2014/04/25 | 1,623 | 1,630 | 1,584 | 1,588 | -23 | -1.4% | 283,400 |
| 2014/04/24 | 1,589 | 1,611 | 1,576 | 1,611 | +14 | +0.9% | 323,100 |
| 2014/04/23 | 1,592 | 1,599 | 1,586 | 1,597 | +12 | +0.8% | 142,300 |
| 2014/04/22 | 1,596 | 1,603 | 1,571 | 1,585 | -15 | -0.9% | 225,500 |
| 2014/04/21 | 1,591 | 1,606 | 1,583 | 1,600 | +9 | +0.6% | 174,000 |
| 2014/04/18 | 1,578 | 1,592 | 1,561 | 1,591 | +25 | +1.6% | 271,100 |
| 2014/04/17 | 1,537 | 1,576 | 1,530 | 1,566 | +39 | +2.6% | 443,000 |
| 2014/04/16 | 1,509 | 1,539 | 1,505 | 1,527 | +16 | +1.1% | 287,900 |
| 2014/04/15 | 1,530 | 1,544 | 1,507 | 1,511 | -16 | -1% | 224,000 |
| 2014/04/14 | 1,525 | 1,547 | 1,518 | 1,527 | -3 | -0.2% | 167,100 |
| 2014/04/11 | 1,521 | 1,536 | 1,503 | 1,530 | -17 | -1.1% | 325,800 |
| 2014/04/10 | 1,603 | 1,604 | 1,545 | 1,547 | -29 | -1.8% | 375,400 |
| 2014/04/09 | 1,602 | 1,618 | 1,563 | 1,576 | -33 | -2.1% | 384,500 |
| 2014/04/08 | 1,637 | 1,649 | 1,608 | 1,609 | -48 | -2.9% | 246,300 |
2551～
2600
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
