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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,435 | 4,485 | 4,420 | 4,480 | +40 | +0.9% | 5,000 |
| 2022/11/09 | 4,425 | 4,450 | 4,410 | 4,440 | -15 | -0.3% | 6,800 |
| 2022/11/08 | 4,460 | 4,505 | 4,430 | 4,455 | -30 | -0.7% | 8,400 |
| 2022/11/07 | 4,540 | 4,540 | 4,480 | 4,485 | +10 | +0.2% | 4,100 |
| 2022/11/04 | 4,485 | 4,515 | 4,455 | 4,475 | -10 | -0.2% | 4,500 |
| 2022/11/02 | 4,490 | 4,520 | 4,480 | 4,485 | +5 | +0.1% | 2,100 |
| 2022/11/01 | 4,500 | 4,530 | 4,470 | 4,480 | -35 | -0.8% | 4,000 |
| 2022/10/31 | 4,540 | 4,540 | 4,490 | 4,515 | +5 | +0.1% | 4,900 |
| 2022/10/28 | 4,505 | 4,560 | 4,455 | 4,510 | -20 | -0.4% | 34,400 |
| 2022/10/27 | 4,460 | 4,530 | 4,430 | 4,530 | +70 | +1.6% | 10,400 |
| 2022/10/26 | 4,475 | 4,485 | 4,440 | 4,460 | +45 | +1% | 7,700 |
| 2022/10/25 | 4,450 | 4,450 | 4,405 | 4,415 | +10 | +0.2% | 5,500 |
| 2022/10/24 | 4,450 | 4,475 | 4,405 | 4,405 | -55 | -1.2% | 8,400 |
| 2022/10/21 | 4,515 | 4,535 | 4,455 | 4,460 | -55 | -1.2% | 9,900 |
| 2022/10/20 | 4,515 | 4,550 | 4,515 | 4,515 | -35 | -0.8% | 6,700 |
| 2022/10/19 | 4,575 | 4,585 | 4,545 | 4,550 | -25 | -0.5% | 9,200 |
| 2022/10/18 | 4,600 | 4,625 | 4,565 | 4,575 | -15 | -0.3% | 10,800 |
| 2022/10/17 | 4,645 | 4,665 | 4,590 | 4,590 | -55 | -1.2% | 8,000 |
| 2022/10/14 | 4,625 | 4,700 | 4,595 | 4,645 | +70 | +1.5% | 8,600 |
| 2022/10/13 | 4,800 | 4,800 | 4,575 | 4,575 | -230 | -4.8% | 11,700 |
| 2022/10/12 | 4,670 | 4,810 | 4,655 | 4,805 | +135 | +2.9% | 15,100 |
| 2022/10/11 | 4,600 | 4,670 | 4,585 | 4,670 | +70 | +1.5% | 9,800 |
| 2022/10/07 | 4,590 | 4,600 | 4,580 | 4,600 | ±0 | ±0% | 3,200 |
| 2022/10/06 | 4,560 | 4,600 | 4,540 | 4,600 | +40 | +0.9% | 3,500 |
| 2022/10/05 | 4,585 | 4,605 | 4,545 | 4,560 | -15 | -0.3% | 3,800 |
| 2022/10/04 | 4,560 | 4,605 | 4,525 | 4,575 | +65 | +1.4% | 8,200 |
| 2022/10/03 | 4,510 | 4,525 | 4,485 | 4,510 | -10 | -0.2% | 3,800 |
| 2022/09/30 | 4,525 | 4,525 | 4,470 | 4,520 | +25 | +0.6% | 4,100 |
| 2022/09/29 | 4,460 | 4,510 | 4,450 | 4,495 | +5 | +0.1% | 4,600 |
| 2022/09/28 | 4,490 | 4,505 | 4,440 | 4,490 | +5 | +0.1% | 6,700 |
| 2022/09/27 | 4,475 | 4,515 | 4,460 | 4,485 | +20 | +0.4% | 4,600 |
| 2022/09/26 | 4,510 | 4,520 | 4,455 | 4,465 | -20 | -0.4% | 6,700 |
| 2022/09/22 | 4,515 | 4,535 | 4,475 | 4,485 | -30 | -0.7% | 4,500 |
| 2022/09/21 | 4,555 | 4,555 | 4,510 | 4,515 | -70 | -1.5% | 4,100 |
| 2022/09/20 | 4,575 | 4,585 | 4,530 | 4,585 | +70 | +1.6% | 7,700 |
| 2022/09/16 | 4,535 | 4,535 | 4,500 | 4,515 | +20 | +0.4% | 3,900 |
| 2022/09/15 | 4,440 | 4,520 | 4,415 | 4,495 | +90 | +2% | 10,400 |
| 2022/09/14 | 4,365 | 4,430 | 4,355 | 4,405 | +15 | +0.3% | 6,400 |
| 2022/09/13 | 4,405 | 4,405 | 4,365 | 4,390 | +40 | +0.9% | 5,400 |
| 2022/09/12 | 4,400 | 4,420 | 4,350 | 4,350 | -45 | -1% | 5,900 |
| 2022/09/09 | 4,350 | 4,425 | 4,350 | 4,395 | +40 | +0.9% | 6,100 |
| 2022/09/08 | 4,405 | 4,445 | 4,355 | 4,355 | -50 | -1.1% | 10,300 |
| 2022/09/07 | 4,370 | 4,415 | 4,370 | 4,405 | +5 | +0.1% | 2,700 |
| 2022/09/06 | 4,330 | 4,405 | 4,330 | 4,400 | +75 | +1.7% | 5,900 |
| 2022/09/05 | 4,325 | 4,400 | 4,325 | 4,325 | ±0 | ±0% | 6,200 |
| 2022/09/02 | 4,385 | 4,430 | 4,325 | 4,325 | -80 | -1.8% | 19,000 |
| 2022/09/01 | 4,515 | 4,520 | 4,350 | 4,405 | -115 | -2.5% | 20,300 |
| 2022/08/31 | 4,600 | 4,600 | 4,520 | 4,520 | -40 | -0.9% | 8,300 |
| 2022/08/30 | 4,590 | 4,600 | 4,560 | 4,560 | -10 | -0.2% | 3,300 |
| 2022/08/29 | 4,600 | 4,600 | 4,565 | 4,570 | -45 | -1% | 8,900 |
501～
550
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
