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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,255 | 1,264 | 1,233 | 1,244 | -21 | -1.7% | 55,300 |
| 2010/08/03 | 1,257 | 1,267 | 1,240 | 1,265 | +22 | +1.8% | 63,600 |
| 2010/08/02 | 1,248 | 1,259 | 1,235 | 1,243 | +2 | +0.2% | 52,400 |
| 2010/07/30 | 1,262 | 1,263 | 1,231 | 1,241 | -21 | -1.7% | 65,500 |
| 2010/07/29 | 1,257 | 1,268 | 1,245 | 1,262 | -8 | -0.6% | 47,900 |
| 2010/07/28 | 1,269 | 1,275 | 1,259 | 1,270 | +11 | +0.9% | 41,500 |
| 2010/07/27 | 1,243 | 1,269 | 1,240 | 1,259 | +24 | +1.9% | 97,200 |
| 2010/07/26 | 1,248 | 1,248 | 1,234 | 1,235 | +4 | +0.3% | 31,600 |
| 2010/07/23 | 1,256 | 1,257 | 1,226 | 1,231 | +3 | +0.2% | 68,400 |
| 2010/07/22 | 1,225 | 1,239 | 1,223 | 1,228 | +4 | +0.3% | 59,500 |
| 2010/07/21 | 1,246 | 1,249 | 1,224 | 1,224 | -10 | -0.8% | 50,500 |
| 2010/07/20 | 1,230 | 1,244 | 1,230 | 1,234 | -11 | -0.9% | 45,300 |
| 2010/07/16 | 1,253 | 1,265 | 1,241 | 1,245 | -11 | -0.9% | 40,200 |
| 2010/07/15 | 1,281 | 1,281 | 1,255 | 1,256 | -28 | -2.2% | 53,400 |
| 2010/07/14 | 1,300 | 1,300 | 1,282 | 1,284 | +5 | +0.4% | 66,300 |
| 2010/07/13 | 1,295 | 1,299 | 1,279 | 1,279 | -3 | -0.2% | 46,000 |
| 2010/07/12 | 1,300 | 1,300 | 1,281 | 1,282 | -18 | -1.4% | 39,600 |
| 2010/07/09 | 1,305 | 1,305 | 1,287 | 1,300 | +21 | +1.6% | 117,300 |
| 2010/07/08 | 1,275 | 1,290 | 1,275 | 1,279 | +30 | +2.4% | 88,100 |
| 2010/07/07 | 1,245 | 1,254 | 1,236 | 1,249 | -9 | -0.7% | 64,700 |
| 2010/07/06 | 1,230 | 1,263 | 1,228 | 1,258 | +18 | +1.5% | 70,700 |
| 2010/07/05 | 1,242 | 1,242 | 1,229 | 1,240 | +7 | +0.6% | 100,600 |
| 2010/07/02 | 1,234 | 1,246 | 1,231 | 1,233 | -9 | -0.7% | 107,200 |
| 2010/07/01 | 1,243 | 1,253 | 1,235 | 1,242 | -17 | -1.4% | 89,800 |
| 2010/06/30 | 1,250 | 1,260 | 1,236 | 1,259 | -8 | -0.6% | 74,700 |
| 2010/06/29 | 1,270 | 1,282 | 1,262 | 1,267 | -7 | -0.5% | 57,300 |
| 2010/06/28 | 1,281 | 1,288 | 1,262 | 1,274 | -5 | -0.4% | 61,500 |
| 2010/06/25 | 1,298 | 1,307 | 1,273 | 1,279 | -9 | -0.7% | 102,400 |
| 2010/06/24 | 1,269 | 1,299 | 1,264 | 1,288 | +24 | +1.9% | 86,200 |
| 2010/06/23 | 1,247 | 1,275 | 1,235 | 1,264 | -3 | -0.2% | 80,600 |
| 2010/06/22 | 1,256 | 1,284 | 1,253 | 1,267 | -7 | -0.5% | 83,200 |
| 2010/06/21 | 1,243 | 1,274 | 1,243 | 1,274 | +33 | +2.7% | 78,600 |
| 2010/06/18 | 1,299 | 1,299 | 1,235 | 1,241 | -30 | -2.4% | 174,700 |
| 2010/06/17 | 1,300 | 1,306 | 1,270 | 1,271 | -35 | -2.7% | 85,700 |
| 2010/06/16 | 1,290 | 1,310 | 1,286 | 1,306 | +25 | +2% | 82,800 |
| 2010/06/15 | 1,276 | 1,294 | 1,267 | 1,281 | -7 | -0.5% | 89,400 |
| 2010/06/14 | 1,287 | 1,292 | 1,281 | 1,288 | +13 | +1% | 31,000 |
| 2010/06/11 | 1,279 | 1,283 | 1,267 | 1,275 | +22 | +1.8% | 101,900 |
| 2010/06/10 | 1,253 | 1,257 | 1,236 | 1,253 | +8 | +0.6% | 40,700 |
| 2010/06/09 | 1,231 | 1,257 | 1,231 | 1,245 | +2 | +0.2% | 68,700 |
| 2010/06/08 | 1,231 | 1,260 | 1,231 | 1,243 | -18 | -1.4% | 171,500 |
| 2010/06/07 | 1,250 | 1,286 | 1,249 | 1,261 | -30 | -2.3% | 91,600 |
| 2010/06/04 | 1,300 | 1,300 | 1,280 | 1,291 | -9 | -0.7% | 93,100 |
| 2010/06/03 | 1,278 | 1,307 | 1,265 | 1,300 | +23 | +1.8% | 92,700 |
| 2010/06/02 | 1,240 | 1,292 | 1,240 | 1,277 | +14 | +1.1% | 145,800 |
| 2010/06/01 | 1,246 | 1,270 | 1,242 | 1,263 | +5 | +0.4% | 65,500 |
| 2010/05/31 | 1,230 | 1,270 | 1,230 | 1,258 | +21 | +1.7% | 77,500 |
| 2010/05/28 | 1,256 | 1,256 | 1,234 | 1,237 | +1 | +0.1% | 125,100 |
| 2010/05/27 | 1,234 | 1,240 | 1,216 | 1,236 | -6 | -0.5% | 122,800 |
| 2010/05/26 | 1,240 | 1,266 | 1,238 | 1,242 | -6 | -0.5% | 220,700 |
3501～
3550
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
