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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,645 | 4,655 | 4,630 | 4,630 | -15 | -0.3% | 4,300 |
| 2023/01/24 | 4,605 | 4,645 | 4,605 | 4,645 | +40 | +0.9% | 7,500 |
| 2023/01/23 | 4,605 | 4,635 | 4,590 | 4,605 | ±0 | ±0% | 5,800 |
| 2023/01/20 | 4,570 | 4,610 | 4,545 | 4,605 | +35 | +0.8% | 3,600 |
| 2023/01/19 | 4,540 | 4,585 | 4,540 | 4,570 | +30 | +0.7% | 3,000 |
| 2023/01/18 | 4,540 | 4,565 | 4,535 | 4,540 | ±0 | ±0% | 4,800 |
| 2023/01/17 | 4,515 | 4,540 | 4,510 | 4,540 | +25 | +0.6% | 3,300 |
| 2023/01/16 | 4,505 | 4,560 | 4,500 | 4,515 | -5 | -0.1% | 7,000 |
| 2023/01/13 | 4,540 | 4,575 | 4,505 | 4,520 | -20 | -0.4% | 5,000 |
| 2023/01/12 | 4,570 | 4,600 | 4,530 | 4,540 | -55 | -1.2% | 4,900 |
| 2023/01/11 | 4,575 | 4,600 | 4,575 | 4,595 | +20 | +0.4% | 2,200 |
| 2023/01/10 | 4,600 | 4,615 | 4,575 | 4,575 | -15 | -0.3% | 3,600 |
| 2023/01/06 | 4,625 | 4,625 | 4,575 | 4,590 | ±0 | ±0% | 2,000 |
| 2023/01/05 | 4,575 | 4,620 | 4,575 | 4,590 | +25 | +0.5% | 3,600 |
| 2023/01/04 | 4,590 | 4,595 | 4,560 | 4,565 | -30 | -0.7% | 3,000 |
| 2022/12/30 | 4,615 | 4,630 | 4,590 | 4,595 | -20 | -0.4% | 2,300 |
| 2022/12/29 | 4,585 | 4,625 | 4,560 | 4,615 | +30 | +0.7% | 4,500 |
| 2022/12/28 | 4,550 | 4,595 | 4,540 | 4,585 | +50 | +1.1% | 5,500 |
| 2022/12/27 | 4,520 | 4,545 | 4,520 | 4,535 | +25 | +0.6% | 2,300 |
| 2022/12/26 | 4,485 | 4,520 | 4,485 | 4,510 | +25 | +0.6% | 1,600 |
| 2022/12/23 | 4,505 | 4,520 | 4,485 | 4,485 | -20 | -0.4% | 2,500 |
| 2022/12/22 | 4,510 | 4,520 | 4,485 | 4,505 | +5 | +0.1% | 2,900 |
| 2022/12/21 | 4,510 | 4,530 | 4,490 | 4,500 | -10 | -0.2% | 5,000 |
| 2022/12/20 | 4,565 | 4,585 | 4,505 | 4,510 | -50 | -1.1% | 5,400 |
| 2022/12/19 | 4,565 | 4,590 | 4,560 | 4,560 | -5 | -0.1% | 3,200 |
| 2022/12/16 | 4,570 | 4,580 | 4,565 | 4,565 | -15 | -0.3% | 2,000 |
| 2022/12/15 | 4,575 | 4,585 | 4,565 | 4,580 | +5 | +0.1% | 1,200 |
| 2022/12/14 | 4,595 | 4,595 | 4,565 | 4,575 | -5 | -0.1% | 2,300 |
| 2022/12/13 | 4,580 | 4,610 | 4,575 | 4,580 | +20 | +0.4% | 7,600 |
| 2022/12/12 | 4,565 | 4,590 | 4,530 | 4,560 | +20 | +0.4% | 4,800 |
| 2022/12/09 | 4,520 | 4,565 | 4,510 | 4,540 | +20 | +0.4% | 2,800 |
| 2022/12/08 | 4,510 | 4,520 | 4,490 | 4,520 | +15 | +0.3% | 3,800 |
| 2022/12/07 | 4,540 | 4,560 | 4,505 | 4,505 | -35 | -0.8% | 3,700 |
| 2022/12/06 | 4,555 | 4,555 | 4,510 | 4,540 | -15 | -0.3% | 5,000 |
| 2022/12/05 | 4,505 | 4,580 | 4,505 | 4,555 | +50 | +1.1% | 5,200 |
| 2022/12/02 | 4,535 | 4,575 | 4,490 | 4,505 | -30 | -0.7% | 10,500 |
| 2022/12/01 | 4,565 | 4,580 | 4,525 | 4,535 | -30 | -0.7% | 7,000 |
| 2022/11/30 | 4,585 | 4,605 | 4,565 | 4,565 | -45 | -1% | 2,900 |
| 2022/11/29 | 4,605 | 4,620 | 4,560 | 4,610 | +5 | +0.1% | 5,300 |
| 2022/11/28 | 4,605 | 4,605 | 4,560 | 4,605 | ±0 | ±0% | 3,500 |
| 2022/11/25 | 4,535 | 4,620 | 4,535 | 4,605 | +70 | +1.5% | 6,700 |
| 2022/11/24 | 4,565 | 4,565 | 4,520 | 4,535 | +15 | +0.3% | 4,200 |
| 2022/11/22 | 4,645 | 4,645 | 4,520 | 4,520 | -145 | -3.1% | 11,900 |
| 2022/11/21 | 4,570 | 4,680 | 4,570 | 4,665 | +95 | +2.1% | 7,100 |
| 2022/11/18 | 4,550 | 4,580 | 4,540 | 4,570 | +20 | +0.4% | 5,000 |
| 2022/11/17 | 4,470 | 4,550 | 4,470 | 4,550 | +85 | +1.9% | 8,300 |
| 2022/11/16 | 4,440 | 4,485 | 4,430 | 4,465 | ±0 | ±0% | 3,600 |
| 2022/11/15 | 4,425 | 4,480 | 4,425 | 4,465 | +40 | +0.9% | 5,200 |
| 2022/11/14 | 4,530 | 4,530 | 4,425 | 4,425 | -90 | -2% | 5,100 |
| 2022/11/11 | 4,500 | 4,540 | 4,455 | 4,515 | +35 | +0.8% | 10,800 |
451～
500
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 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84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 |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| セントラルＳＰ | 242,800円 | +7.1% | +25.2% | 2.06% | 16.79倍 | 1.06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 |
| イージェイＨＤ | 171,800円 | +3.5% | +7.7% | 3.78% | 8.04倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
