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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,860 | 4,875 | 4,810 | 4,875 | +30 | +0.6% | 10,400 |
| 2024/05/30 | 4,795 | 4,860 | 4,780 | 4,845 | +15 | +0.3% | 16,800 |
| 2024/05/29 | 4,920 | 4,920 | 4,830 | 4,830 | -80 | -1.6% | 17,400 |
| 2024/05/28 | 4,955 | 4,965 | 4,910 | 4,910 | -20 | -0.4% | 3,600 |
| 2024/05/27 | 4,910 | 4,960 | 4,905 | 4,930 | +15 | +0.3% | 5,200 |
| 2024/05/24 | 4,910 | 4,960 | 4,900 | 4,915 | -10 | -0.2% | 8,100 |
| 2024/05/23 | 4,975 | 4,975 | 4,915 | 4,925 | -45 | -0.9% | 20,400 |
| 2024/05/22 | 5,010 | 5,010 | 4,970 | 4,970 | -15 | -0.3% | 4,200 |
| 2024/05/21 | 5,000 | 5,050 | 4,985 | 4,985 | -15 | -0.3% | 4,200 |
| 2024/05/20 | 5,020 | 5,040 | 5,000 | 5,000 | -10 | -0.2% | 6,700 |
| 2024/05/17 | 5,020 | 5,020 | 4,995 | 5,010 | +40 | +0.8% | 4,100 |
| 2024/05/16 | 5,020 | 5,030 | 4,965 | 4,970 | -60 | -1.2% | 15,300 |
| 2024/05/15 | 5,040 | 5,050 | 5,020 | 5,030 | -20 | -0.4% | 3,100 |
| 2024/05/14 | 5,070 | 5,070 | 5,030 | 5,050 | +20 | +0.4% | 3,000 |
| 2024/05/13 | 5,040 | 5,060 | 5,020 | 5,030 | -10 | -0.2% | 7,200 |
| 2024/05/10 | 5,080 | 5,120 | 5,040 | 5,040 | -40 | -0.8% | 10,700 |
| 2024/05/09 | 5,060 | 5,110 | 5,050 | 5,080 | +30 | +0.6% | 3,600 |
| 2024/05/08 | 5,100 | 5,130 | 5,050 | 5,050 | -50 | -1% | 7,700 |
| 2024/05/07 | 5,080 | 5,150 | 5,070 | 5,100 | +30 | +0.6% | 5,900 |
| 2024/05/02 | 5,100 | 5,100 | 5,060 | 5,070 | ±0 | ±0% | 3,900 |
| 2024/05/01 | 5,130 | 5,130 | 5,060 | 5,070 | -60 | -1.2% | 5,600 |
| 2024/04/30 | 5,090 | 5,130 | 5,030 | 5,130 | +100 | +2% | 6,800 |
| 2024/04/26 | 5,020 | 5,060 | 4,980 | 5,030 | -10 | -0.2% | 26,600 |
| 2024/04/25 | 5,050 | 5,080 | 5,010 | 5,040 | -50 | -1% | 10,300 |
| 2024/04/24 | 5,080 | 5,120 | 5,050 | 5,090 | +10 | +0.2% | 7,800 |
| 2024/04/23 | 5,110 | 5,140 | 5,070 | 5,080 | -30 | -0.6% | 7,700 |
| 2024/04/22 | 5,060 | 5,140 | 5,060 | 5,110 | +70 | +1.4% | 5,500 |
| 2024/04/19 | 5,070 | 5,110 | 4,990 | 5,040 | -30 | -0.6% | 9,400 |
| 2024/04/18 | 4,955 | 5,140 | 4,950 | 5,070 | +100 | +2% | 14,900 |
| 2024/04/17 | 5,010 | 5,040 | 4,940 | 4,970 | -50 | -1% | 30,700 |
| 2024/04/16 | 5,100 | 5,110 | 5,020 | 5,020 | -80 | -1.6% | 17,200 |
| 2024/04/15 | 5,090 | 5,140 | 5,040 | 5,100 | -10 | -0.2% | 11,500 |
| 2024/04/12 | 5,200 | 5,210 | 5,110 | 5,110 | -100 | -1.9% | 21,000 |
| 2024/04/11 | 5,240 | 5,250 | 5,210 | 5,210 | -50 | -1% | 7,800 |
| 2024/04/10 | 5,240 | 5,290 | 5,240 | 5,260 | +20 | +0.4% | 6,400 |
| 2024/04/09 | 5,230 | 5,300 | 5,230 | 5,240 | -30 | -0.6% | 12,600 |
| 2024/04/08 | 5,290 | 5,300 | 5,230 | 5,270 | +40 | +0.8% | 9,400 |
| 2024/04/05 | 5,210 | 5,260 | 5,190 | 5,230 | ±0 | ±0% | 9,800 |
| 2024/04/04 | 5,310 | 5,310 | 5,210 | 5,230 | -80 | -1.5% | 7,700 |
| 2024/04/03 | 5,200 | 5,320 | 5,190 | 5,310 | +70 | +1.3% | 14,400 |
| 2024/04/02 | 5,340 | 5,340 | 5,210 | 5,240 | -100 | -1.9% | 15,000 |
| 2024/04/01 | 5,440 | 5,460 | 5,340 | 5,340 | -100 | -1.8% | 15,600 |
| 2024/03/29 | 5,420 | 5,450 | 5,410 | 5,440 | +30 | +0.6% | 9,000 |
| 2024/03/28 | 5,450 | 5,500 | 5,410 | 5,410 | -300 | -5.3% | 28,700 |
| 2024/03/27 | 5,750 | 5,770 | 5,690 | 5,710 | -40 | -0.7% | 40,000 |
| 2024/03/26 | 5,760 | 5,760 | 5,700 | 5,750 | ±0 | ±0% | 14,800 |
| 2024/03/25 | 5,710 | 5,750 | 5,710 | 5,750 | +60 | +1.1% | 16,100 |
| 2024/03/22 | 5,690 | 5,710 | 5,670 | 5,690 | ±0 | ±0% | 17,600 |
| 2024/03/21 | 5,730 | 5,730 | 5,660 | 5,690 | ±0 | ±0% | 17,400 |
| 2024/03/19 | 5,690 | 5,700 | 5,640 | 5,690 | +40 | +0.7% | 10,800 |
1～
50
件表示中 / 3467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 | 487,500円 | +5.0% | +2.7% | 1.85% | 18.06倍 | 1.85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 |
| 学 情 | 175,900円 | +13.8% | +1.4% | 2.96% | 13.74倍 | 1.84倍 |
|
若手転職向け「Ｒｅ就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
| 燦ＨＤ | 118,300円 | +8.3% | +0.8% | 2.03% | 9.86倍 | 0.73倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
| ポラリスＨＤ | 21,400円 | -10.9% | -49.6% | 1.40% | 18.03倍 | 3.86倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| エイジス | 242,800円 | +9.7% | -3.8% | 3.50% | 12.34倍 | 0.87倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
