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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 3,665 | 3,665 | 3,585 | 3,640 | +10 | +0.3% | 134,600 |
| 2013/11/05 | 3,670 | 3,685 | 3,590 | 3,630 | +5 | +0.1% | 106,500 |
| 2013/11/01 | 3,715 | 3,715 | 3,570 | 3,625 | -105 | -2.8% | 202,100 |
| 2013/10/31 | 3,795 | 3,795 | 3,715 | 3,730 | -40 | -1.1% | 189,300 |
| 2013/10/30 | 3,800 | 3,800 | 3,640 | 3,770 | -10 | -0.3% | 246,000 |
| 2013/10/29 | 3,735 | 3,795 | 3,730 | 3,780 | +50 | +1.3% | 224,300 |
| 2013/10/28 | 3,685 | 3,760 | 3,655 | 3,730 | +70 | +1.9% | 317,800 |
| 2013/10/25 | 3,665 | 3,690 | 3,630 | 3,660 | ±0 | ±0% | 226,400 |
| 2013/10/24 | 3,580 | 3,670 | 3,565 | 3,660 | +70 | +1.9% | 197,800 |
| 2013/10/23 | 3,645 | 3,670 | 3,570 | 3,590 | -25 | -0.7% | 295,200 |
| 2013/10/22 | 3,600 | 3,640 | 3,585 | 3,615 | +15 | +0.4% | 294,100 |
| 2013/10/21 | 3,550 | 3,600 | 3,540 | 3,600 | +60 | +1.7% | 300,600 |
| 2013/10/18 | 3,485 | 3,550 | 3,475 | 3,540 | +55 | +1.6% | 291,700 |
| 2013/10/17 | 3,445 | 3,495 | 3,440 | 3,485 | +75 | +2.2% | 219,300 |
| 2013/10/16 | 3,460 | 3,545 | 3,390 | 3,410 | -60 | -1.7% | 382,100 |
| 2013/10/15 | 3,405 | 3,470 | 3,405 | 3,470 | +70 | +2.1% | 146,600 |
| 2013/10/11 | 3,410 | 3,415 | 3,365 | 3,400 | +15 | +0.4% | 118,000 |
| 2013/10/10 | 3,395 | 3,410 | 3,355 | 3,385 | -10 | -0.3% | 101,600 |
| 2013/10/09 | 3,325 | 3,395 | 3,270 | 3,395 | +55 | +1.6% | 121,300 |
| 2013/10/08 | 3,245 | 3,355 | 3,215 | 3,340 | +50 | +1.5% | 170,000 |
| 2013/10/07 | 3,355 | 3,370 | 3,280 | 3,290 | -70 | -2.1% | 104,100 |
| 2013/10/04 | 3,330 | 3,390 | 3,255 | 3,360 | +20 | +0.6% | 133,300 |
| 2013/10/03 | 3,375 | 3,385 | 3,340 | 3,340 | -65 | -1.9% | 101,300 |
| 2013/10/02 | 3,450 | 3,480 | 3,385 | 3,405 | -55 | -1.6% | 148,200 |
| 2013/10/01 | 3,515 | 3,515 | 3,430 | 3,460 | -60 | -1.7% | 109,900 |
| 2013/09/30 | 3,485 | 3,545 | 3,460 | 3,520 | -35 | -1% | 91,000 |
| 2013/09/27 | 3,535 | 3,565 | 3,490 | 3,555 | +15 | +0.4% | 205,400 |
| 2013/09/26 | 3,455 | 3,540 | 3,450 | 3,540 | +20 | +0.6% | 151,200 |
| 2013/09/25 | 3,515 | 3,525 | 3,490 | 3,520 | +20 | +0.6% | 162,700 |
| 2013/09/24 | 3,420 | 3,515 | 3,420 | 3,500 | +65 | +1.9% | 227,700 |
| 2013/09/20 | 3,385 | 3,440 | 3,380 | 3,435 | +55 | +1.6% | 144,300 |
| 2013/09/19 | 3,345 | 3,380 | 3,325 | 3,380 | +30 | +0.9% | 97,800 |
| 2013/09/18 | 3,350 | 3,390 | 3,315 | 3,350 | -15 | -0.4% | 140,900 |
| 2013/09/17 | 3,485 | 3,485 | 3,365 | 3,365 | -50 | -1.5% | 96,900 |
| 2013/09/13 | 3,360 | 3,430 | 3,350 | 3,415 | +60 | +1.8% | 178,700 |
| 2013/09/12 | 3,440 | 3,440 | 3,345 | 3,355 | -125 | -3.6% | 177,500 |
| 2013/09/11 | 3,500 | 3,510 | 3,465 | 3,480 | -50 | -1.4% | 221,600 |
| 2013/09/10 | 3,370 | 3,545 | 3,370 | 3,530 | +190 | +5.7% | 496,100 |
| 2013/09/09 | 3,325 | 3,360 | 3,295 | 3,340 | +150 | +4.7% | 339,600 |
| 2013/09/06 | 3,275 | 3,275 | 3,180 | 3,190 | -80 | -2.4% | 103,300 |
| 2013/09/05 | 3,265 | 3,290 | 3,240 | 3,270 | +5 | +0.2% | 157,700 |
| 2013/09/04 | 3,230 | 3,275 | 3,205 | 3,265 | +10 | +0.3% | 202,500 |
| 2013/09/03 | 3,255 | 3,280 | 3,230 | 3,255 | +15 | +0.5% | 166,000 |
| 2013/09/02 | 3,185 | 3,250 | 3,180 | 3,240 | +85 | +2.7% | 329,300 |
| 2013/08/30 | 3,130 | 3,175 | 3,095 | 3,155 | +65 | +2.1% | 236,300 |
| 2013/08/29 | 3,030 | 3,090 | 3,020 | 3,090 | +65 | +2.1% | 148,600 |
| 2013/08/28 | 3,055 | 3,075 | 2,970 | 3,025 | -155 | -4.9% | 333,000 |
| 2013/08/27 | 3,190 | 3,190 | 3,145 | 3,180 | -10 | -0.3% | 113,900 |
| 2013/08/26 | 3,195 | 3,215 | 3,175 | 3,190 | +40 | +1.3% | 165,700 |
| 2013/08/23 | 3,150 | 3,180 | 3,090 | 3,150 | +65 | +2.1% | 243,400 |
2801～
2850
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
