リソルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,010 | 5,040 | 5,000 | 5,040 | -10 | -0.2% | 6,400 |
| 2025/05/21 | 5,050 | 5,070 | 5,040 | 5,050 | -10 | -0.2% | 1,800 |
| 2025/05/20 | 5,070 | 5,080 | 5,050 | 5,060 | +10 | +0.2% | 1,500 |
| 2025/05/19 | 5,060 | 5,070 | 5,040 | 5,050 | ±0 | ±0% | 1,600 |
| 2025/05/16 | 5,090 | 5,090 | 5,040 | 5,050 | -20 | -0.4% | 2,100 |
| 2025/05/15 | 5,080 | 5,100 | 5,070 | 5,070 | +10 | +0.2% | 2,300 |
| 2025/05/14 | 5,070 | 5,090 | 5,050 | 5,060 | ±0 | ±0% | 2,000 |
| 2025/05/13 | 5,110 | 5,110 | 5,060 | 5,060 | -40 | -0.8% | 4,900 |
| 2025/05/12 | 5,160 | 5,170 | 5,100 | 5,100 | ±0 | ±0% | 4,200 |
| 2025/05/09 | 5,150 | 5,150 | 5,090 | 5,100 | -80 | -1.5% | 5,300 |
| 2025/05/08 | 5,150 | 5,280 | 5,120 | 5,180 | -20 | -0.4% | 7,300 |
| 2025/05/07 | 5,080 | 5,280 | 5,040 | 5,200 | +150 | +3% | 14,300 |
| 2025/05/02 | 5,060 | 5,100 | 5,050 | 5,050 | +10 | +0.2% | 1,900 |
| 2025/05/01 | 5,060 | 5,090 | 5,040 | 5,040 | -20 | -0.4% | 3,400 |
| 2025/04/30 | 5,030 | 5,090 | 5,010 | 5,060 | +40 | +0.8% | 3,100 |
| 2025/04/28 | 5,010 | 5,080 | 5,010 | 5,020 | +10 | +0.2% | 6,200 |
| 2025/04/25 | 4,995 | 5,010 | 4,980 | 5,010 | +30 | +0.6% | 2,400 |
| 2025/04/24 | 5,000 | 5,010 | 4,975 | 4,980 | -20 | -0.4% | 6,400 |
| 2025/04/23 | 5,020 | 5,020 | 5,000 | 5,000 | -20 | -0.4% | 2,500 |
| 2025/04/22 | 5,000 | 5,020 | 5,000 | 5,020 | +30 | +0.6% | 1,800 |
| 2025/04/21 | 4,990 | 5,020 | 4,980 | 4,990 | +5 | +0.1% | 4,400 |
| 2025/04/18 | 4,950 | 4,985 | 4,925 | 4,985 | +25 | +0.5% | 3,300 |
| 2025/04/17 | 4,925 | 4,960 | 4,925 | 4,960 | +35 | +0.7% | 3,300 |
| 2025/04/16 | 4,935 | 4,950 | 4,915 | 4,925 | -10 | -0.2% | 5,100 |
| 2025/04/15 | 4,955 | 4,980 | 4,935 | 4,935 | -15 | -0.3% | 4,500 |
| 2025/04/14 | 5,010 | 5,020 | 4,950 | 4,950 | -60 | -1.2% | 6,200 |
| 2025/04/11 | 4,980 | 5,010 | 4,920 | 5,010 | ±0 | ±0% | 8,000 |
| 2025/04/10 | 5,010 | 5,040 | 4,950 | 5,010 | +75 | +1.5% | 11,100 |
| 2025/04/09 | 4,895 | 4,935 | 4,815 | 4,935 | -5 | -0.1% | 9,200 |
| 2025/04/08 | 4,845 | 4,965 | 4,845 | 4,940 | +235 | +5% | 17,000 |
| 2025/04/07 | 4,655 | 4,775 | 4,515 | 4,705 | -160 | -3.3% | 34,500 |
| 2025/04/04 | 4,960 | 4,980 | 4,845 | 4,865 | -135 | -2.7% | 33,500 |
| 2025/04/03 | 4,980 | 5,050 | 4,960 | 5,000 | -20 | -0.4% | 14,700 |
| 2025/04/02 | 5,050 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 8,800 |
| 2025/04/01 | 5,070 | 5,090 | 5,030 | 5,060 | +60 | +1.2% | 8,800 |
| 2025/03/31 | 5,060 | 5,060 | 4,960 | 5,000 | -130 | -2.5% | 19,000 |
| 2025/03/28 | 5,030 | 5,210 | 5,030 | 5,130 | -350 | -6.4% | 40,000 |
| 2025/03/27 | 5,530 | 5,530 | 5,460 | 5,480 | -50 | -0.9% | 29,300 |
| 2025/03/26 | 5,550 | 5,550 | 5,490 | 5,530 | -10 | -0.2% | 19,200 |
| 2025/03/25 | 5,580 | 5,580 | 5,520 | 5,540 | -10 | -0.2% | 12,400 |
| 2025/03/24 | 5,550 | 5,560 | 5,520 | 5,550 | +10 | +0.2% | 9,900 |
| 2025/03/21 | 5,540 | 5,560 | 5,530 | 5,540 | +10 | +0.2% | 9,200 |
| 2025/03/19 | 5,520 | 5,530 | 5,510 | 5,530 | +10 | +0.2% | 6,000 |
| 2025/03/18 | 5,520 | 5,560 | 5,520 | 5,520 | -20 | -0.4% | 6,000 |
| 2025/03/17 | 5,520 | 5,540 | 5,510 | 5,540 | +40 | +0.7% | 4,100 |
| 2025/03/14 | 5,460 | 5,510 | 5,460 | 5,500 | ±0 | ±0% | 4,500 |
| 2025/03/13 | 5,520 | 5,540 | 5,490 | 5,500 | -20 | -0.4% | 5,000 |
| 2025/03/12 | 5,520 | 5,520 | 5,470 | 5,520 | +10 | +0.2% | 5,400 |
| 2025/03/11 | 5,490 | 5,510 | 5,420 | 5,510 | ±0 | ±0% | 9,300 |
| 2025/03/10 | 5,530 | 5,530 | 5,490 | 5,510 | ±0 | ±0% | 5,900 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「リソル」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 |
|---|---|---|---|---|---|---|---|---|
| リソル | 504,000円 | +5.6% | +9.1% | 1.98% | 13.66倍 | 1.73倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| ＫＮＴＣＴ | 105,700円 | +8.6% | +7.7% | 0.00% | 4.25倍 | 3.40倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ツカダＧＨＤ | 57,600円 | +11.7% | +1.9% | 2.08% | 5.18倍 | 0.85倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ファンコミ | 42,300円 | +3.4% | +9.0% | 6.38% | 23.75倍 | 1.56倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| エイジス | 260,100円 | +9.0% | -19.8% | 3.65% | 10.60倍 | 0.88倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
