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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,287 | 1,304 | 1,281 | 1,286 | -11 | -0.8% | 63,300 |
| 2010/10/18 | 1,286 | 1,300 | 1,286 | 1,297 | +17 | +1.3% | 43,400 |
| 2010/10/15 | 1,287 | 1,293 | 1,279 | 1,280 | -7 | -0.5% | 43,100 |
| 2010/10/14 | 1,288 | 1,293 | 1,280 | 1,287 | +7 | +0.5% | 39,000 |
| 2010/10/13 | 1,287 | 1,290 | 1,279 | 1,280 | -1 | -0.1% | 43,900 |
| 2010/10/12 | 1,308 | 1,313 | 1,275 | 1,281 | -13 | -1% | 78,000 |
| 2010/10/08 | 1,279 | 1,300 | 1,276 | 1,294 | +20 | +1.6% | 135,900 |
| 2010/10/07 | 1,259 | 1,276 | 1,255 | 1,274 | +19 | +1.5% | 85,600 |
| 2010/10/06 | 1,246 | 1,259 | 1,237 | 1,255 | +12 | +1% | 34,500 |
| 2010/10/05 | 1,242 | 1,250 | 1,220 | 1,243 | +5 | +0.4% | 72,200 |
| 2010/10/04 | 1,250 | 1,254 | 1,235 | 1,238 | -6 | -0.5% | 38,800 |
| 2010/10/01 | 1,263 | 1,263 | 1,242 | 1,244 | -7 | -0.6% | 77,800 |
| 2010/09/30 | 1,270 | 1,278 | 1,250 | 1,251 | -22 | -1.7% | 45,500 |
| 2010/09/29 | 1,270 | 1,280 | 1,264 | 1,273 | +9 | +0.7% | 45,900 |
| 2010/09/28 | 1,253 | 1,264 | 1,253 | 1,264 | -5 | -0.4% | 49,400 |
| 2010/09/27 | 1,266 | 1,269 | 1,251 | 1,269 | +13 | +1% | 48,500 |
| 2010/09/24 | 1,250 | 1,264 | 1,248 | 1,256 | +7 | +0.6% | 72,900 |
| 2010/09/22 | 1,259 | 1,261 | 1,240 | 1,249 | -2 | -0.2% | 76,900 |
| 2010/09/21 | 1,265 | 1,265 | 1,249 | 1,251 | -1 | -0.1% | 75,400 |
| 2010/09/17 | 1,251 | 1,256 | 1,244 | 1,252 | +1 | +0.1% | 41,400 |
| 2010/09/16 | 1,252 | 1,252 | 1,240 | 1,251 | +14 | +1.1% | 74,900 |
| 2010/09/15 | 1,230 | 1,244 | 1,225 | 1,237 | +7 | +0.6% | 65,200 |
| 2010/09/14 | 1,246 | 1,251 | 1,224 | 1,230 | -13 | -1% | 93,800 |
| 2010/09/13 | 1,259 | 1,259 | 1,242 | 1,243 | -13 | -1% | 61,600 |
| 2010/09/10 | 1,264 | 1,270 | 1,251 | 1,256 | -1 | -0.1% | 84,000 |
| 2010/09/09 | 1,260 | 1,260 | 1,250 | 1,257 | +2 | +0.2% | 36,000 |
| 2010/09/08 | 1,260 | 1,263 | 1,241 | 1,255 | -7 | -0.6% | 41,200 |
| 2010/09/07 | 1,265 | 1,268 | 1,254 | 1,262 | -2 | -0.2% | 27,300 |
| 2010/09/06 | 1,250 | 1,267 | 1,245 | 1,264 | +15 | +1.2% | 57,600 |
| 2010/09/03 | 1,242 | 1,250 | 1,241 | 1,249 | +6 | +0.5% | 26,000 |
| 2010/09/02 | 1,249 | 1,249 | 1,225 | 1,243 | +10 | +0.8% | 76,200 |
| 2010/09/01 | 1,221 | 1,234 | 1,210 | 1,233 | +4 | +0.3% | 82,900 |
| 2010/08/31 | 1,238 | 1,239 | 1,228 | 1,229 | -20 | -1.6% | 45,600 |
| 2010/08/30 | 1,250 | 1,260 | 1,240 | 1,249 | +15 | +1.2% | 48,700 |
| 2010/08/27 | 1,222 | 1,236 | 1,201 | 1,234 | +5 | +0.4% | 100,200 |
| 2010/08/26 | 1,239 | 1,239 | 1,221 | 1,229 | -9 | -0.7% | 75,000 |
| 2010/08/25 | 1,236 | 1,245 | 1,230 | 1,238 | +3 | +0.2% | 67,400 |
| 2010/08/24 | 1,234 | 1,236 | 1,220 | 1,235 | -2 | -0.2% | 104,500 |
| 2010/08/23 | 1,250 | 1,254 | 1,235 | 1,237 | -24 | -1.9% | 127,200 |
| 2010/08/20 | 1,241 | 1,265 | 1,241 | 1,261 | +3 | +0.2% | 102,100 |
| 2010/08/19 | 1,269 | 1,271 | 1,248 | 1,258 | -13 | -1% | 81,400 |
| 2010/08/18 | 1,266 | 1,279 | 1,257 | 1,271 | +7 | +0.6% | 85,900 |
| 2010/08/17 | 1,258 | 1,267 | 1,243 | 1,264 | +6 | +0.5% | 63,600 |
| 2010/08/16 | 1,243 | 1,263 | 1,242 | 1,258 | +16 | +1.3% | 57,600 |
| 2010/08/13 | 1,240 | 1,245 | 1,231 | 1,242 | -6 | -0.5% | 90,800 |
| 2010/08/12 | 1,267 | 1,270 | 1,241 | 1,248 | -49 | -3.8% | 141,900 |
| 2010/08/11 | 1,256 | 1,340 | 1,255 | 1,297 | +23 | +1.8% | 183,600 |
| 2010/08/10 | 1,275 | 1,279 | 1,262 | 1,274 | +1 | +0.1% | 85,400 |
| 2010/08/09 | 1,266 | 1,277 | 1,265 | 1,273 | +2 | +0.2% | 53,600 |
| 2010/08/06 | 1,257 | 1,277 | 1,250 | 1,271 | +2 | +0.2% | 43,500 |
3451～
3500
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
