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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,830 | 1,843 | 1,818 | 1,823 | -6 | -0.3% | 276,900 |
| 2014/01/22 | 1,820 | 1,833 | 1,803 | 1,829 | +4 | +0.2% | 208,500 |
| 2014/01/21 | 1,819 | 1,841 | 1,802 | 1,825 | -4 | -0.2% | 252,200 |
| 2014/01/20 | 1,839 | 1,839 | 1,815 | 1,829 | -5 | -0.3% | 161,700 |
| 2014/01/17 | 1,816 | 1,841 | 1,812 | 1,834 | +4 | +0.2% | 334,700 |
| 2014/01/16 | 1,826 | 1,849 | 1,814 | 1,830 | +9 | +0.5% | 467,600 |
| 2014/01/15 | 1,780 | 1,821 | 1,772 | 1,821 | +54 | +3.1% | 528,800 |
| 2014/01/14 | 1,794 | 1,794 | 1,753 | 1,767 | -67 | -3.7% | 906,600 |
| 2014/01/10 | 1,839 | 1,846 | 1,813 | 1,834 | -24 | -1.3% | 520,600 |
| 2014/01/09 | 1,869 | 1,878 | 1,830 | 1,858 | +8 | +0.4% | 512,500 |
| 2014/01/08 | 1,837 | 1,850 | 1,816 | 1,850 | -7 | -0.4% | 897,700 |
| 2014/01/07 | 1,911 | 1,911 | 1,845 | 1,857 | -66 | -3.4% | 562,000 |
| 2014/01/06 | 1,955 | 1,955 | 1,901 | 1,923 | +4 | +0.2% | 521,400 |
| 2013/12/30 | 1,922 | 1,928 | 1,907 | 1,919 | +13 | +0.7% | 357,600 |
| 2013/12/27 | 1,885 | 1,906 | 1,875 | 1,906 | +33 | +1.8% | 318,000 |
| 2013/12/26 | 1,832 | 1,880 | 1,832 | 1,873 | -1,777 | -48.7% | 281,600 |
| 2013/12/25 | 3,620 | 3,660 | 3,615 | 3,650 | -25 | -0.7% | 250,800 |
| 2013/12/24 | 3,680 | 3,690 | 3,615 | 3,675 | -10 | -0.3% | 252,200 |
| 2013/12/20 | 3,720 | 3,720 | 3,670 | 3,685 | -40 | -1.1% | 223,300 |
| 2013/12/19 | 3,670 | 3,750 | 3,650 | 3,725 | +80 | +2.2% | 311,700 |
| 2013/12/18 | 3,690 | 3,695 | 3,630 | 3,645 | -45 | -1.2% | 229,400 |
| 2013/12/17 | 3,690 | 3,760 | 3,675 | 3,690 | +45 | +1.2% | 120,100 |
| 2013/12/16 | 3,715 | 3,740 | 3,645 | 3,645 | -95 | -2.5% | 197,100 |
| 2013/12/13 | 3,785 | 3,795 | 3,740 | 3,740 | -25 | -0.7% | 203,600 |
| 2013/12/12 | 3,750 | 3,780 | 3,750 | 3,765 | -10 | -0.3% | 115,100 |
| 2013/12/11 | 3,810 | 3,825 | 3,770 | 3,775 | -50 | -1.3% | 130,200 |
| 2013/12/10 | 3,850 | 3,850 | 3,815 | 3,825 | -20 | -0.5% | 146,400 |
| 2013/12/09 | 3,800 | 3,845 | 3,800 | 3,845 | +105 | +2.8% | 167,300 |
| 2013/12/06 | 3,755 | 3,775 | 3,700 | 3,740 | -10 | -0.3% | 265,800 |
| 2013/12/05 | 3,805 | 3,885 | 3,750 | 3,750 | -55 | -1.4% | 306,600 |
| 2013/12/04 | 3,835 | 3,860 | 3,805 | 3,805 | -45 | -1.2% | 124,200 |
| 2013/12/03 | 3,855 | 3,910 | 3,835 | 3,850 | +15 | +0.4% | 208,500 |
| 2013/12/02 | 3,805 | 3,850 | 3,800 | 3,835 | +50 | +1.3% | 125,500 |
| 2013/11/29 | 3,775 | 3,820 | 3,760 | 3,785 | -10 | -0.3% | 157,200 |
| 2013/11/28 | 3,820 | 3,845 | 3,765 | 3,795 | -30 | -0.8% | 194,700 |
| 2013/11/27 | 3,840 | 3,880 | 3,820 | 3,825 | -10 | -0.3% | 195,700 |
| 2013/11/26 | 3,830 | 3,860 | 3,805 | 3,835 | -15 | -0.4% | 205,200 |
| 2013/11/25 | 3,830 | 3,850 | 3,810 | 3,850 | +20 | +0.5% | 151,700 |
| 2013/11/22 | 3,900 | 3,900 | 3,815 | 3,830 | -25 | -0.6% | 179,200 |
| 2013/11/21 | 3,865 | 3,885 | 3,835 | 3,855 | +20 | +0.5% | 108,700 |
| 2013/11/20 | 3,870 | 3,890 | 3,820 | 3,835 | -35 | -0.9% | 157,000 |
| 2013/11/19 | 3,860 | 3,930 | 3,860 | 3,870 | -35 | -0.9% | 141,400 |
| 2013/11/18 | 3,950 | 3,980 | 3,885 | 3,905 | +25 | +0.6% | 209,000 |
| 2013/11/15 | 3,880 | 3,965 | 3,875 | 3,880 | +80 | +2.1% | 307,600 |
| 2013/11/14 | 3,680 | 3,900 | 3,680 | 3,800 | +95 | +2.6% | 386,200 |
| 2013/11/13 | 3,670 | 3,745 | 3,655 | 3,705 | +90 | +2.5% | 160,000 |
| 2013/11/12 | 3,500 | 3,635 | 3,500 | 3,615 | +120 | +3.4% | 115,100 |
| 2013/11/11 | 3,560 | 3,590 | 3,480 | 3,495 | -20 | -0.6% | 98,900 |
| 2013/11/08 | 3,550 | 3,570 | 3,505 | 3,515 | -55 | -1.5% | 196,700 |
| 2013/11/07 | 3,635 | 3,650 | 3,560 | 3,570 | -70 | -1.9% | 145,100 |
2751～
2800
件表示中 / 3686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 | 146,900円 | +22.4% | +20.6% | 2.04% | 17.58倍 | 2.31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 |
| 博報堂ＤＹ | 105,500円 | +5.6% | +1.8% | 3.03% | 25.84倍 | 1.00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 |
| テクノプロＨＤ | 317,200円 | +8.1% | +22.0% | 2.84% | 17.86倍 | 4.15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 | 304,500円 | +9.1% | +2.5% | 1.58% | 20.98倍 | 3.40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 | 187,000円 | +5.6% | - | 2.25% | 7.00倍 | 4.81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
