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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,376 | 1,376 | 1,351 | 1,352 | -12 | -0.9% | 257,400 |
| 2012/03/22 | 1,346 | 1,364 | 1,346 | 1,364 | +19 | +1.4% | 133,600 |
| 2012/03/21 | 1,346 | 1,355 | 1,332 | 1,345 | -6 | -0.4% | 172,700 |
| 2012/03/19 | 1,350 | 1,362 | 1,344 | 1,351 | +7 | +0.5% | 165,200 |
| 2012/03/16 | 1,329 | 1,345 | 1,318 | 1,344 | +28 | +2.1% | 172,800 |
| 2012/03/15 | 1,313 | 1,331 | 1,306 | 1,316 | +13 | +1% | 144,000 |
| 2012/03/14 | 1,318 | 1,330 | 1,301 | 1,303 | -1 | -0.1% | 94,300 |
| 2012/03/13 | 1,298 | 1,320 | 1,297 | 1,304 | +13 | +1% | 153,000 |
| 2012/03/12 | 1,297 | 1,300 | 1,290 | 1,291 | +8 | +0.6% | 126,600 |
| 2012/03/09 | 1,295 | 1,300 | 1,280 | 1,283 | -6 | -0.5% | 197,500 |
| 2012/03/08 | 1,284 | 1,292 | 1,277 | 1,289 | +12 | +0.9% | 118,100 |
| 2012/03/07 | 1,270 | 1,285 | 1,270 | 1,277 | -2 | -0.2% | 93,800 |
| 2012/03/06 | 1,275 | 1,286 | 1,266 | 1,279 | +11 | +0.9% | 178,500 |
| 2012/03/05 | 1,268 | 1,278 | 1,257 | 1,268 | -1 | -0.1% | 146,700 |
| 2012/03/02 | 1,265 | 1,274 | 1,261 | 1,269 | +19 | +1.5% | 94,100 |
| 2012/03/01 | 1,267 | 1,269 | 1,239 | 1,250 | -8 | -0.6% | 160,900 |
| 2012/02/29 | 1,287 | 1,288 | 1,255 | 1,258 | -17 | -1.3% | 153,600 |
| 2012/02/28 | 1,257 | 1,279 | 1,248 | 1,275 | +14 | +1.1% | 99,500 |
| 2012/02/27 | 1,280 | 1,280 | 1,257 | 1,261 | +3 | +0.2% | 113,500 |
| 2012/02/24 | 1,262 | 1,262 | 1,250 | 1,258 | +1 | +0.1% | 59,000 |
| 2012/02/23 | 1,257 | 1,262 | 1,240 | 1,257 | +8 | +0.6% | 65,600 |
| 2012/02/22 | 1,227 | 1,249 | 1,223 | 1,249 | +17 | +1.4% | 111,600 |
| 2012/02/21 | 1,225 | 1,232 | 1,214 | 1,232 | +12 | +1% | 85,300 |
| 2012/02/20 | 1,233 | 1,241 | 1,217 | 1,220 | +3 | +0.2% | 96,700 |
| 2012/02/17 | 1,225 | 1,232 | 1,215 | 1,217 | -14 | -1.1% | 119,500 |
| 2012/02/16 | 1,230 | 1,243 | 1,218 | 1,231 | -1 | -0.1% | 76,000 |
| 2012/02/15 | 1,256 | 1,256 | 1,224 | 1,232 | -23 | -1.8% | 226,400 |
| 2012/02/14 | 1,260 | 1,266 | 1,241 | 1,255 | -15 | -1.2% | 101,700 |
| 2012/02/13 | 1,242 | 1,274 | 1,240 | 1,270 | +28 | +2.3% | 70,000 |
| 2012/02/10 | 1,246 | 1,249 | 1,233 | 1,242 | -2 | -0.2% | 33,800 |
| 2012/02/09 | 1,243 | 1,249 | 1,230 | 1,244 | +4 | +0.3% | 51,600 |
| 2012/02/08 | 1,243 | 1,247 | 1,226 | 1,240 | -2 | -0.2% | 62,700 |
| 2012/02/07 | 1,231 | 1,245 | 1,221 | 1,242 | +10 | +0.8% | 41,900 |
| 2012/02/06 | 1,225 | 1,235 | 1,222 | 1,232 | +15 | +1.2% | 57,600 |
| 2012/02/03 | 1,225 | 1,227 | 1,213 | 1,217 | -8 | -0.7% | 32,900 |
| 2012/02/02 | 1,221 | 1,242 | 1,221 | 1,225 | +4 | +0.3% | 62,600 |
| 2012/02/01 | 1,217 | 1,235 | 1,216 | 1,221 | +13 | +1.1% | 48,100 |
| 2012/01/31 | 1,215 | 1,216 | 1,207 | 1,208 | -9 | -0.7% | 42,600 |
| 2012/01/30 | 1,193 | 1,222 | 1,193 | 1,217 | +32 | +2.7% | 68,800 |
| 2012/01/27 | 1,181 | 1,193 | 1,180 | 1,185 | +5 | +0.4% | 59,700 |
| 2012/01/26 | 1,181 | 1,182 | 1,164 | 1,180 | -1 | -0.1% | 67,500 |
| 2012/01/25 | 1,178 | 1,189 | 1,175 | 1,181 | +4 | +0.3% | 44,500 |
| 2012/01/24 | 1,168 | 1,179 | 1,160 | 1,177 | +11 | +0.9% | 29,700 |
| 2012/01/23 | 1,149 | 1,173 | 1,149 | 1,166 | +17 | +1.5% | 94,400 |
| 2012/01/20 | 1,132 | 1,155 | 1,132 | 1,149 | +17 | +1.5% | 52,900 |
| 2012/01/19 | 1,150 | 1,153 | 1,132 | 1,132 | -27 | -2.3% | 59,900 |
| 2012/01/18 | 1,155 | 1,166 | 1,152 | 1,159 | +12 | +1% | 51,200 |
| 2012/01/17 | 1,156 | 1,156 | 1,130 | 1,147 | -9 | -0.8% | 30,900 |
| 2012/01/16 | 1,147 | 1,158 | 1,123 | 1,156 | +8 | +0.7% | 42,500 |
| 2012/01/13 | 1,126 | 1,153 | 1,120 | 1,148 | +31 | +2.8% | 41,300 |
3101～
3150
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
