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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,363 | 1,385 | 1,363 | 1,372 | +3 | +0.2% | 81,000 |
| 2010/12/29 | 1,356 | 1,383 | 1,354 | 1,369 | +2 | +0.1% | 125,600 |
| 2010/12/28 | 1,379 | 1,383 | 1,365 | 1,367 | -18 | -1.3% | 84,200 |
| 2010/12/27 | 1,386 | 1,398 | 1,375 | 1,385 | +10 | +0.7% | 120,500 |
| 2010/12/24 | 1,359 | 1,395 | 1,359 | 1,375 | +10 | +0.7% | 87,700 |
| 2010/12/22 | 1,368 | 1,374 | 1,359 | 1,365 | -3 | -0.2% | 94,600 |
| 2010/12/21 | 1,371 | 1,374 | 1,358 | 1,368 | +13 | +1% | 75,200 |
| 2010/12/20 | 1,356 | 1,373 | 1,351 | 1,355 | +8 | +0.6% | 157,700 |
| 2010/12/17 | 1,341 | 1,354 | 1,335 | 1,347 | -7 | -0.5% | 285,100 |
| 2010/12/16 | 1,350 | 1,365 | 1,334 | 1,354 | -7 | -0.5% | 234,400 |
| 2010/12/15 | 1,352 | 1,364 | 1,349 | 1,361 | +29 | +2.2% | 316,100 |
| 2010/12/14 | 1,316 | 1,336 | 1,305 | 1,332 | +19 | +1.4% | 200,800 |
| 2010/12/13 | 1,299 | 1,318 | 1,294 | 1,313 | +19 | +1.5% | 166,100 |
| 2010/12/10 | 1,293 | 1,300 | 1,291 | 1,294 | -16 | -1.2% | 219,700 |
| 2010/12/09 | 1,303 | 1,316 | 1,298 | 1,310 | -8 | -0.6% | 250,400 |
| 2010/12/08 | 1,320 | 1,338 | 1,311 | 1,318 | -13 | -1% | 274,800 |
| 2010/12/07 | 1,351 | 1,355 | 1,316 | 1,331 | -39 | -2.8% | 313,500 |
| 2010/12/06 | 1,382 | 1,399 | 1,364 | 1,370 | -16 | -1.2% | 163,200 |
| 2010/12/03 | 1,352 | 1,395 | 1,350 | 1,386 | +31 | +2.3% | 263,900 |
| 2010/12/02 | 1,329 | 1,364 | 1,325 | 1,355 | +30 | +2.3% | 214,600 |
| 2010/12/01 | 1,300 | 1,325 | 1,296 | 1,325 | +18 | +1.4% | 108,200 |
| 2010/11/30 | 1,300 | 1,319 | 1,296 | 1,307 | ±0 | ±0% | 98,500 |
| 2010/11/29 | 1,300 | 1,316 | 1,299 | 1,307 | +10 | +0.8% | 90,500 |
| 2010/11/26 | 1,300 | 1,310 | 1,293 | 1,297 | -15 | -1.1% | 107,500 |
| 2010/11/25 | 1,301 | 1,329 | 1,300 | 1,312 | -6 | -0.5% | 116,500 |
| 2010/11/24 | 1,300 | 1,333 | 1,298 | 1,318 | -4 | -0.3% | 81,700 |
| 2010/11/22 | 1,315 | 1,335 | 1,304 | 1,322 | -12 | -0.9% | 104,300 |
| 2010/11/19 | 1,334 | 1,349 | 1,324 | 1,334 | +22 | +1.7% | 152,300 |
| 2010/11/18 | 1,278 | 1,312 | 1,277 | 1,312 | +31 | +2.4% | 87,800 |
| 2010/11/17 | 1,280 | 1,288 | 1,277 | 1,281 | -12 | -0.9% | 41,400 |
| 2010/11/16 | 1,280 | 1,303 | 1,268 | 1,293 | +18 | +1.4% | 127,100 |
| 2010/11/15 | 1,277 | 1,281 | 1,271 | 1,275 | -2 | -0.2% | 29,400 |
| 2010/11/12 | 1,282 | 1,288 | 1,266 | 1,277 | +5 | +0.4% | 53,900 |
| 2010/11/11 | 1,269 | 1,283 | 1,267 | 1,272 | -11 | -0.9% | 53,800 |
| 2010/11/10 | 1,273 | 1,295 | 1,261 | 1,283 | +3 | +0.2% | 65,300 |
| 2010/11/09 | 1,282 | 1,291 | 1,278 | 1,280 | -13 | -1% | 46,700 |
| 2010/11/08 | 1,284 | 1,293 | 1,277 | 1,293 | +10 | +0.8% | 42,500 |
| 2010/11/05 | 1,292 | 1,298 | 1,279 | 1,283 | +6 | +0.5% | 69,900 |
| 2010/11/04 | 1,272 | 1,298 | 1,272 | 1,277 | +12 | +0.9% | 70,800 |
| 2010/11/02 | 1,250 | 1,288 | 1,250 | 1,265 | +11 | +0.9% | 99,000 |
| 2010/11/01 | 1,248 | 1,271 | 1,241 | 1,254 | +6 | +0.5% | 68,900 |
| 2010/10/29 | 1,309 | 1,309 | 1,248 | 1,248 | -64 | -4.9% | 204,900 |
| 2010/10/28 | 1,295 | 1,315 | 1,287 | 1,312 | +17 | +1.3% | 174,500 |
| 2010/10/27 | 1,301 | 1,308 | 1,287 | 1,295 | -6 | -0.5% | 84,300 |
| 2010/10/26 | 1,282 | 1,312 | 1,281 | 1,301 | +19 | +1.5% | 88,500 |
| 2010/10/25 | 1,299 | 1,299 | 1,279 | 1,282 | -3 | -0.2% | 76,900 |
| 2010/10/22 | 1,271 | 1,288 | 1,271 | 1,285 | +15 | +1.2% | 47,800 |
| 2010/10/21 | 1,289 | 1,289 | 1,255 | 1,270 | -5 | -0.4% | 76,100 |
| 2010/10/20 | 1,280 | 1,284 | 1,258 | 1,275 | -11 | -0.9% | 47,700 |
| 2010/10/19 | 1,287 | 1,304 | 1,281 | 1,286 | -11 | -0.8% | 63,300 |
3401～
3450
件表示中 / 3585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 | 296,100円 | +21.4% | +16.0% | 1.96% | 18.44倍 | 2.33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 | 229,200円 | +10.6% | +8.7% | 2.18% | 23.36倍 | 8.03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 | 116,300円 | +5.6% | +1.8% | 2.75% | 28.49倍 | 1.10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 | 253,700円 | +1.7% | - | 0.79% | 40.36倍 | 1.37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 | 299,500円 | +7.5% | +0.5% | 1.54% | 21.53倍 | 3.34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
