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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,662 | 2,734.5 | 2,662 | 2,704.5 | +44.5 | +1.7% | 1,504,200 |
| 2024/03/26 | 2,652.5 | 2,668.5 | 2,627.5 | 2,660 | -15.5 | -0.6% | 603,500 |
| 2024/03/25 | 2,660 | 2,693 | 2,651 | 2,675.5 | +13.5 | +0.5% | 792,500 |
| 2024/03/22 | 2,643.5 | 2,664.5 | 2,634 | 2,662 | +46 | +1.8% | 574,000 |
| 2024/03/21 | 2,633.5 | 2,643 | 2,598.5 | 2,616 | +4.5 | +0.2% | 706,400 |
| 2024/03/19 | 2,570 | 2,625 | 2,559 | 2,611.5 | +54.5 | +2.1% | 545,700 |
| 2024/03/18 | 2,530.5 | 2,559.5 | 2,523.5 | 2,557 | +40 | +1.6% | 371,700 |
| 2024/03/15 | 2,496.5 | 2,531 | 2,491 | 2,517 | +10 | +0.4% | 294,500 |
| 2024/03/14 | 2,473.5 | 2,511 | 2,467 | 2,507 | +31.5 | +1.3% | 276,600 |
| 2024/03/13 | 2,492.5 | 2,495 | 2,462.5 | 2,475.5 | -6.5 | -0.3% | 229,300 |
| 2024/03/12 | 2,448 | 2,482 | 2,438 | 2,482 | +30 | +1.2% | 266,000 |
| 2024/03/11 | 2,461 | 2,469.5 | 2,428.5 | 2,452 | -18 | -0.7% | 401,600 |
| 2024/03/08 | 2,474 | 2,490 | 2,449 | 2,470 | -32 | -1.3% | 415,500 |
| 2024/03/07 | 2,467.5 | 2,504 | 2,462 | 2,502 | +23 | +0.9% | 319,700 |
| 2024/03/06 | 2,450 | 2,491.5 | 2,430.5 | 2,479 | +5.5 | +0.2% | 391,400 |
| 2024/03/05 | 2,463.5 | 2,488 | 2,445.5 | 2,473.5 | +1.5 | +0.1% | 444,400 |
| 2024/03/04 | 2,517 | 2,517 | 2,470 | 2,472 | -59 | -2.3% | 559,600 |
| 2024/03/01 | 2,575 | 2,575.5 | 2,516 | 2,531 | -49.5 | -1.9% | 443,900 |
| 2024/02/29 | 2,584 | 2,592 | 2,555 | 2,580.5 | +16 | +0.6% | 370,400 |
| 2024/02/28 | 2,552.5 | 2,576.5 | 2,543.5 | 2,564.5 | +11.5 | +0.5% | 260,200 |
| 2024/02/27 | 2,571 | 2,574.5 | 2,545.5 | 2,553 | -25.5 | -1% | 285,500 |
| 2024/02/26 | 2,570 | 2,588 | 2,561.5 | 2,578.5 | +26 | +1% | 332,700 |
| 2024/02/22 | 2,515.5 | 2,552.5 | 2,505 | 2,552.5 | +40 | +1.6% | 328,100 |
| 2024/02/21 | 2,525 | 2,527 | 2,488 | 2,512.5 | -23 | -0.9% | 264,900 |
| 2024/02/20 | 2,560 | 2,560 | 2,522 | 2,535.5 | -11.5 | -0.5% | 246,100 |
| 2024/02/19 | 2,544 | 2,563 | 2,522 | 2,547 | +41.5 | +1.7% | 282,500 |
| 2024/02/16 | 2,491 | 2,510.5 | 2,482 | 2,505.5 | +24.5 | +1% | 365,200 |
| 2024/02/15 | 2,553 | 2,553 | 2,462 | 2,481 | -44 | -1.7% | 445,200 |
| 2024/02/14 | 2,540 | 2,543.5 | 2,486 | 2,525 | -17 | -0.7% | 357,100 |
| 2024/02/13 | 2,553.5 | 2,555 | 2,450.5 | 2,542 | -15 | -0.6% | 810,000 |
| 2024/02/09 | 2,540.5 | 2,580.5 | 2,536 | 2,557 | +2 | +0.1% | 358,500 |
| 2024/02/08 | 2,558 | 2,574 | 2,529 | 2,555 | -4 | -0.2% | 261,600 |
| 2024/02/07 | 2,565 | 2,569.5 | 2,536 | 2,559 | -11 | -0.4% | 227,700 |
| 2024/02/06 | 2,597.5 | 2,610 | 2,568 | 2,570 | -4.5 | -0.2% | 321,800 |
| 2024/02/05 | 2,590 | 2,596.5 | 2,563.5 | 2,574.5 | -12.5 | -0.5% | 304,700 |
| 2024/02/02 | 2,585 | 2,600 | 2,552.5 | 2,587 | +12 | +0.5% | 242,800 |
| 2024/02/01 | 2,560.5 | 2,583 | 2,530 | 2,575 | +1 | ±0% | 345,300 |
| 2024/01/31 | 2,540.5 | 2,574 | 2,540.5 | 2,574 | +18 | +0.7% | 338,600 |
| 2024/01/30 | 2,535 | 2,567.5 | 2,534.5 | 2,556 | +27.5 | +1.1% | 267,300 |
| 2024/01/29 | 2,509.5 | 2,534.5 | 2,505 | 2,528.5 | +22 | +0.9% | 124,300 |
| 2024/01/26 | 2,529 | 2,547.5 | 2,504 | 2,506.5 | -30.5 | -1.2% | 243,500 |
| 2024/01/25 | 2,521 | 2,540.5 | 2,501 | 2,537 | +28 | +1.1% | 208,100 |
| 2024/01/24 | 2,520.5 | 2,521.5 | 2,492 | 2,509 | -15.5 | -0.6% | 307,800 |
| 2024/01/23 | 2,549 | 2,556.5 | 2,515.5 | 2,524.5 | -21.5 | -0.8% | 241,600 |
| 2024/01/22 | 2,505 | 2,546 | 2,472.5 | 2,546 | +48 | +1.9% | 297,100 |
| 2024/01/19 | 2,500 | 2,505 | 2,481.5 | 2,498 | +10.5 | +0.4% | 243,400 |
| 2024/01/18 | 2,517.5 | 2,522 | 2,487 | 2,487.5 | -23 | -0.9% | 248,500 |
| 2024/01/17 | 2,517 | 2,538 | 2,498 | 2,510.5 | -5.5 | -0.2% | 282,400 |
| 2024/01/16 | 2,504.5 | 2,552.5 | 2,501.5 | 2,516 | +16 | +0.6% | 551,500 |
| 2024/01/15 | 2,507.5 | 2,512.5 | 2,478 | 2,500 | -14 | -0.6% | 468,800 |
251～
300
件表示中 / 3673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 | 140,800円 | +22.4% | +20.6% | 2.13% | 16.85倍 | 2.22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 |
| ＧＭＯインター | 142,900円 | +477.1% | +999.9% | 1.27% | 78.34倍 | 75.65倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| テクノプロＨＤ | 307,500円 | +8.1% | +22.0% | 2.93% | 17.32倍 | 4.02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 | 277,000円 | +9.1% | +2.5% | 1.73% | 19.08倍 | 3.09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 | 177,000円 | +5.6% | - | 2.37% | 6.62倍 | 4.55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
