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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/03/07 | 5,530 | 5,540 | 5,510 | 5,510 | -40 | -0.7% | 4,500 |
| 2025/03/06 | 5,580 | 5,580 | 5,550 | 5,550 | -20 | -0.4% | 3,100 |
| 2025/03/05 | 5,450 | 5,570 | 5,450 | 5,570 | +60 | +1.1% | 6,500 |
| 2025/03/04 | 5,500 | 5,510 | 5,450 | 5,510 | -10 | -0.2% | 12,000 |
| 2025/03/03 | 5,580 | 5,580 | 5,510 | 5,520 | ±0 | ±0% | 7,800 |
| 2025/02/28 | 5,580 | 5,590 | 5,450 | 5,520 | -60 | -1.1% | 8,600 |
| 2025/02/27 | 5,510 | 5,580 | 5,510 | 5,580 | +80 | +1.5% | 4,800 |
| 2025/02/26 | 5,540 | 5,540 | 5,470 | 5,500 | -50 | -0.9% | 7,000 |
| 2025/02/25 | 5,600 | 5,610 | 5,550 | 5,550 | -50 | -0.9% | 6,300 |
| 2025/02/21 | 5,530 | 5,600 | 5,530 | 5,600 | +80 | +1.4% | 16,800 |
| 2025/02/20 | 5,420 | 5,550 | 5,350 | 5,520 | +130 | +2.4% | 30,200 |
| 2025/02/19 | 5,400 | 5,410 | 5,390 | 5,390 | +30 | +0.6% | 3,200 |
| 2025/02/18 | 5,400 | 5,420 | 5,360 | 5,360 | -80 | -1.5% | 7,600 |
| 2025/02/17 | 5,430 | 5,440 | 5,410 | 5,440 | +40 | +0.7% | 3,400 |
| 2025/02/14 | 5,470 | 5,470 | 5,400 | 5,400 | -40 | -0.7% | 5,300 |
| 2025/02/13 | 5,440 | 5,500 | 5,420 | 5,440 | +20 | +0.4% | 8,400 |
| 2025/02/12 | 5,460 | 5,460 | 5,400 | 5,420 | ±0 | ±0% | 5,800 |
| 2025/02/10 | 5,380 | 5,460 | 5,380 | 5,420 | +30 | +0.6% | 6,500 |
| 2025/02/07 | 5,330 | 5,390 | 5,310 | 5,390 | +40 | +0.7% | 8,300 |
| 2025/02/06 | 5,260 | 5,350 | 5,260 | 5,350 | +90 | +1.7% | 4,500 |
| 2025/02/05 | 5,300 | 5,300 | 5,260 | 5,260 | -40 | -0.8% | 5,700 |
| 2025/02/04 | 5,390 | 5,390 | 5,300 | 5,300 | -20 | -0.4% | 7,800 |
| 2025/02/03 | 5,300 | 5,330 | 5,280 | 5,320 | +60 | +1.1% | 6,900 |
| 2025/01/31 | 5,260 | 5,320 | 5,240 | 5,260 | -60 | -1.1% | 9,500 |
| 2025/01/30 | 5,350 | 5,380 | 5,230 | 5,320 | -100 | -1.8% | 64,300 |
| 2025/01/29 | 5,320 | 5,420 | 5,320 | 5,420 | +100 | +1.9% | 8,900 |
1～
50
件表示中 / 3678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 | 501,000円 | +10.8% | +28.4% | 2.00% | 14.65倍 | 1.82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 |
| オリコンＨＤ | 466,000円 | +0.8% | +11.9% | 4.29% | 9.58倍 | 1.14倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| スペース | 105,200円 | -3.7% | +1.5% | 5.13% | 10.07倍 | 0.79倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| アドベンチャ | 348,000円 | +4.5% | +38.9% | 0.57% | 19.91倍 | 2.22倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| セントラルＳＰ | 240,500円 | +7.1% | -22.1% | 2.08% | 16.63倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
市場注目の銘柄
チャート関連のコラム
