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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,670 | 1,679 | 1,650 | 1,657 | -28 | -1.7% | 239,500 |
| 2014/04/04 | 1,673 | 1,688 | 1,668 | 1,685 | +22 | +1.3% | 273,000 |
| 2014/04/03 | 1,670 | 1,686 | 1,652 | 1,663 | +14 | +0.8% | 290,800 |
| 2014/04/02 | 1,643 | 1,676 | 1,631 | 1,649 | +20 | +1.2% | 514,700 |
| 2014/04/01 | 1,610 | 1,630 | 1,604 | 1,629 | +32 | +2% | 386,700 |
| 2014/03/31 | 1,596 | 1,597 | 1,560 | 1,597 | ±0 | ±0% | 339,500 |
| 2014/03/28 | 1,581 | 1,607 | 1,567 | 1,597 | +28 | +1.8% | 315,500 |
| 2014/03/27 | 1,575 | 1,577 | 1,531 | 1,569 | -30 | -1.9% | 600,700 |
| 2014/03/26 | 1,635 | 1,640 | 1,589 | 1,599 | +10 | +0.6% | 961,800 |
| 2014/03/25 | 1,568 | 1,602 | 1,568 | 1,589 | +21 | +1.3% | 499,900 |
| 2014/03/24 | 1,601 | 1,640 | 1,561 | 1,568 | -33 | -2.1% | 993,800 |
| 2014/03/20 | 1,655 | 1,673 | 1,601 | 1,601 | -55 | -3.3% | 1,723,100 |
| 2014/03/19 | 1,670 | 1,674 | 1,625 | 1,656 | -13 | -0.8% | 506,100 |
| 2014/03/18 | 1,666 | 1,696 | 1,641 | 1,669 | +34 | +2.1% | 509,600 |
| 2014/03/17 | 1,635 | 1,663 | 1,632 | 1,635 | -1 | -0.1% | 465,000 |
| 2014/03/14 | 1,646 | 1,667 | 1,633 | 1,636 | -51 | -3% | 537,600 |
| 2014/03/13 | 1,674 | 1,700 | 1,670 | 1,687 | +46 | +2.8% | 550,100 |
| 2014/03/12 | 1,632 | 1,655 | 1,627 | 1,641 | -4 | -0.2% | 478,800 |
| 2014/03/11 | 1,656 | 1,683 | 1,633 | 1,645 | -12 | -0.7% | 578,300 |
| 2014/03/10 | 1,671 | 1,704 | 1,652 | 1,657 | -22 | -1.3% | 683,200 |
| 2014/03/07 | 1,671 | 1,700 | 1,657 | 1,679 | +8 | +0.5% | 442,700 |
| 2014/03/06 | 1,625 | 1,683 | 1,604 | 1,671 | +50 | +3.1% | 631,100 |
| 2014/03/05 | 1,664 | 1,674 | 1,610 | 1,621 | -3 | -0.2% | 676,600 |
| 2014/03/04 | 1,650 | 1,652 | 1,582 | 1,624 | -45 | -2.7% | 797,800 |
| 2014/03/03 | 1,672 | 1,681 | 1,651 | 1,669 | -22 | -1.3% | 234,200 |
| 2014/02/28 | 1,707 | 1,714 | 1,672 | 1,691 | -12 | -0.7% | 323,800 |
| 2014/02/27 | 1,710 | 1,719 | 1,676 | 1,703 | -8 | -0.5% | 408,000 |
| 2014/02/26 | 1,725 | 1,738 | 1,703 | 1,711 | -39 | -2.2% | 341,300 |
| 2014/02/25 | 1,733 | 1,751 | 1,718 | 1,750 | +27 | +1.6% | 232,500 |
| 2014/02/24 | 1,734 | 1,758 | 1,704 | 1,723 | -13 | -0.7% | 239,900 |
| 2014/02/21 | 1,725 | 1,741 | 1,699 | 1,736 | +45 | +2.7% | 316,700 |
| 2014/02/20 | 1,748 | 1,748 | 1,682 | 1,691 | -69 | -3.9% | 382,000 |
| 2014/02/19 | 1,782 | 1,786 | 1,748 | 1,760 | -33 | -1.8% | 218,000 |
| 2014/02/18 | 1,760 | 1,807 | 1,740 | 1,793 | +21 | +1.2% | 423,000 |
| 2014/02/17 | 1,787 | 1,800 | 1,769 | 1,772 | -23 | -1.3% | 314,500 |
| 2014/02/14 | 1,756 | 1,815 | 1,745 | 1,795 | +56 | +3.2% | 641,800 |
| 2014/02/13 | 1,770 | 1,770 | 1,721 | 1,739 | -6 | -0.3% | 338,800 |
| 2014/02/12 | 1,760 | 1,779 | 1,731 | 1,745 | +15 | +0.9% | 246,900 |
| 2014/02/10 | 1,759 | 1,761 | 1,711 | 1,730 | +5 | +0.3% | 263,200 |
| 2014/02/07 | 1,714 | 1,732 | 1,686 | 1,725 | +42 | +2.5% | 199,200 |
| 2014/02/06 | 1,675 | 1,708 | 1,664 | 1,683 | +9 | +0.5% | 230,600 |
| 2014/02/05 | 1,669 | 1,693 | 1,643 | 1,674 | +26 | +1.6% | 304,300 |
| 2014/02/04 | 1,679 | 1,699 | 1,648 | 1,648 | -109 | -6.2% | 425,400 |
| 2014/02/03 | 1,750 | 1,782 | 1,750 | 1,757 | -18 | -1% | 260,900 |
| 2014/01/31 | 1,767 | 1,795 | 1,745 | 1,775 | +17 | +1% | 358,000 |
| 2014/01/30 | 1,770 | 1,777 | 1,742 | 1,758 | -69 | -3.8% | 312,900 |
| 2014/01/29 | 1,770 | 1,827 | 1,770 | 1,827 | +70 | +4% | 195,100 |
| 2014/01/28 | 1,736 | 1,779 | 1,736 | 1,757 | +21 | +1.2% | 306,200 |
| 2014/01/27 | 1,729 | 1,755 | 1,729 | 1,736 | -46 | -2.6% | 320,000 |
| 2014/01/24 | 1,800 | 1,800 | 1,775 | 1,782 | -41 | -2.2% | 407,000 |
2601～
2650
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
