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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 5,240 | 5,290 | 5,230 | 5,280 | +60 | +1.1% | 15,300 |
| 2023/03/28 | 5,210 | 5,240 | 5,200 | 5,220 | ±0 | ±0% | 4,400 |
| 2023/03/27 | 5,160 | 5,240 | 5,160 | 5,220 | +100 | +2% | 5,700 |
| 2023/03/24 | 5,120 | 5,150 | 5,110 | 5,120 | -50 | -1% | 4,300 |
| 2023/03/23 | 5,110 | 5,180 | 5,080 | 5,170 | ±0 | ±0% | 5,200 |
| 2023/03/22 | 5,040 | 5,200 | 5,040 | 5,170 | +170 | +3.4% | 11,400 |
| 2023/03/20 | 4,990 | 5,030 | 4,990 | 5,000 | +10 | +0.2% | 5,200 |
| 2023/03/17 | 4,965 | 5,010 | 4,965 | 4,990 | +25 | +0.5% | 2,100 |
| 2023/03/16 | 5,000 | 5,000 | 4,950 | 4,965 | -45 | -0.9% | 5,800 |
| 2023/03/15 | 5,000 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 2,000 |
| 2023/03/14 | 5,030 | 5,030 | 4,975 | 5,000 | -50 | -1% | 4,600 |
| 2023/03/13 | 5,040 | 5,060 | 5,020 | 5,050 | -20 | -0.4% | 4,200 |
| 2023/03/10 | 5,060 | 5,090 | 5,040 | 5,070 | +10 | +0.2% | 4,500 |
| 2023/03/09 | 4,995 | 5,060 | 4,985 | 5,060 | +80 | +1.6% | 6,900 |
| 2023/03/08 | 4,970 | 5,020 | 4,970 | 4,980 | ±0 | ±0% | 6,900 |
| 2023/03/07 | 4,975 | 4,990 | 4,975 | 4,980 | +5 | +0.1% | 2,600 |
| 2023/03/06 | 4,965 | 4,985 | 4,955 | 4,975 | +10 | +0.2% | 4,600 |
| 2023/03/03 | 4,980 | 4,980 | 4,945 | 4,965 | ±0 | ±0% | 4,400 |
| 2023/03/02 | 4,980 | 4,980 | 4,955 | 4,965 | +10 | +0.2% | 2,600 |
| 2023/03/01 | 4,955 | 4,970 | 4,950 | 4,955 | ±0 | ±0% | 3,600 |
| 2023/02/28 | 4,970 | 4,985 | 4,950 | 4,955 | -15 | -0.3% | 3,800 |
| 2023/02/27 | 4,880 | 4,970 | 4,880 | 4,970 | +90 | +1.8% | 6,800 |
| 2023/02/24 | 4,900 | 4,930 | 4,880 | 4,880 | -10 | -0.2% | 5,500 |
| 2023/02/22 | 4,890 | 4,910 | 4,890 | 4,890 | -10 | -0.2% | 3,500 |
| 2023/02/21 | 4,910 | 4,910 | 4,890 | 4,900 | -20 | -0.4% | 3,600 |
| 2023/02/20 | 4,940 | 4,940 | 4,900 | 4,920 | +25 | +0.5% | 3,600 |
| 2023/02/17 | 4,900 | 4,925 | 4,895 | 4,895 | -25 | -0.5% | 3,100 |
| 2023/02/16 | 4,885 | 4,940 | 4,840 | 4,920 | +35 | +0.7% | 4,400 |
| 2023/02/15 | 4,775 | 4,890 | 4,775 | 4,885 | +95 | +2% | 3,900 |
| 2023/02/14 | 4,800 | 4,800 | 4,775 | 4,790 | +35 | +0.7% | 2,600 |
| 2023/02/13 | 4,715 | 4,795 | 4,710 | 4,755 | +40 | +0.8% | 4,900 |
| 2023/02/10 | 4,715 | 4,735 | 4,715 | 4,715 | ±0 | ±0% | 2,800 |
| 2023/02/09 | 4,695 | 4,765 | 4,695 | 4,715 | -20 | -0.4% | 2,500 |
| 2023/02/08 | 4,690 | 4,735 | 4,690 | 4,735 | +30 | +0.6% | 2,000 |
| 2023/02/07 | 4,675 | 4,725 | 4,675 | 4,705 | +10 | +0.2% | 3,600 |
| 2023/02/06 | 4,670 | 4,725 | 4,670 | 4,695 | +25 | +0.5% | 1,200 |
| 2023/02/03 | 4,730 | 4,730 | 4,670 | 4,670 | -70 | -1.5% | 4,100 |
| 2023/02/02 | 4,750 | 4,770 | 4,720 | 4,740 | -10 | -0.2% | 1,700 |
| 2023/02/01 | 4,750 | 4,780 | 4,715 | 4,750 | -30 | -0.6% | 3,900 |
| 2023/01/31 | 4,760 | 4,780 | 4,720 | 4,780 | +20 | +0.4% | 3,200 |
| 2023/01/30 | 4,660 | 4,780 | 4,660 | 4,760 | +100 | +2.1% | 16,600 |
| 2023/01/27 | 4,655 | 4,660 | 4,620 | 4,660 | +30 | +0.6% | 2,500 |
| 2023/01/26 | 4,630 | 4,645 | 4,600 | 4,630 | ±0 | ±0% | 3,500 |
| 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 |
551～
600
件表示中 / 3729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 |
| エフ・コード | 233,500円 | +94.9% | +53.8% | 0.00% | 22.17倍 | 4.23倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| 令和ＡＨ | 74,300円 | +12.8% | +10.2% | 3.36% | 25.37倍 | 9.13倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ツカダＧＨＤ | 57,100円 | +11.7% | +1.9% | 2.10% | 5.13倍 | 0.84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 |
| ライク | 135,300円 | +4.2% | +1.2% | 4.29% | 10.39倍 | 1.56倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
