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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 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 |
651～
700
件表示中 / 3769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 | 528,000円 | +5.6% | +9.1% | 1.89% | 14.31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 |
| デジタルＨＤ | 168,300円 | -13.3% | +96.1% | 2.73% | 13.36倍 | 1.03倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| 日本スキー | 61,200円 | +23.4% | +33.5% | 0.57% | 19.20倍 | 3.84倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ヒビノ | 276,300円 | +11.8% | +7.0% | 2.90% | 11.19倍 | 2.40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 |
| Ｖコマース | 81,100円 | -24.7% | -63.6% | 6.04% | 8.37倍 | 1.24倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
