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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 4,935 | 4,960 | 4,885 | 4,885 | -35 | -0.7% | 3,200 |
| 2022/08/01 | 4,970 | 4,990 | 4,920 | 4,920 | -50 | -1% | 3,000 |
| 2022/07/29 | 5,020 | 5,020 | 4,965 | 4,970 | -30 | -0.6% | 2,100 |
| 2022/07/28 | 4,885 | 5,000 | 4,835 | 5,000 | +175 | +3.6% | 5,300 |
| 2022/07/27 | 4,810 | 4,850 | 4,810 | 4,825 | +15 | +0.3% | 2,100 |
| 2022/07/26 | 4,800 | 4,815 | 4,780 | 4,810 | +10 | +0.2% | 1,800 |
| 2022/07/25 | 4,780 | 4,800 | 4,770 | 4,800 | +20 | +0.4% | 1,800 |
| 2022/07/22 | 4,780 | 4,800 | 4,755 | 4,780 | +15 | +0.3% | 3,900 |
| 2022/07/21 | 4,760 | 4,765 | 4,750 | 4,765 | -15 | -0.3% | 400 |
| 2022/07/20 | 4,775 | 4,785 | 4,760 | 4,780 | +15 | +0.3% | 2,900 |
| 2022/07/19 | 4,735 | 4,765 | 4,630 | 4,765 | +75 | +1.6% | 3,200 |
| 2022/07/15 | 4,695 | 4,735 | 4,675 | 4,690 | -5 | -0.1% | 3,400 |
| 2022/07/14 | 4,655 | 4,695 | 4,655 | 4,695 | +75 | +1.6% | 1,400 |
| 2022/07/13 | 4,625 | 4,625 | 4,620 | 4,620 | -5 | -0.1% | 700 |
| 2022/07/12 | 4,615 | 4,645 | 4,610 | 4,625 | +25 | +0.5% | 1,500 |
| 2022/07/11 | 4,570 | 4,600 | 4,570 | 4,600 | +30 | +0.7% | 2,100 |
| 2022/07/08 | 4,590 | 4,640 | 4,570 | 4,570 | -10 | -0.2% | 3,900 |
| 2022/07/07 | 4,585 | 4,600 | 4,570 | 4,580 | -30 | -0.7% | 3,400 |
| 2022/07/06 | 4,655 | 4,655 | 4,580 | 4,610 | -45 | -1% | 2,000 |
| 2022/07/05 | 4,675 | 4,675 | 4,620 | 4,655 | -20 | -0.4% | 1,400 |
| 2022/07/04 | 4,605 | 4,680 | 4,605 | 4,675 | +95 | +2.1% | 1,100 |
| 2022/07/01 | 4,665 | 4,670 | 4,580 | 4,580 | -70 | -1.5% | 2,100 |
| 2022/06/30 | 4,760 | 4,760 | 4,650 | 4,650 | -130 | -2.7% | 2,600 |
| 2022/06/29 | 4,645 | 4,780 | 4,605 | 4,780 | +170 | +3.7% | 7,100 |
| 2022/06/28 | 4,595 | 4,610 | 4,590 | 4,610 | +10 | +0.2% | 1,900 |
| 2022/06/27 | 4,670 | 4,695 | 4,600 | 4,600 | -90 | -1.9% | 2,400 |
| 2022/06/24 | 4,650 | 4,690 | 4,650 | 4,690 | +20 | +0.4% | 1,400 |
| 2022/06/23 | 4,630 | 4,670 | 4,610 | 4,670 | +40 | +0.9% | 700 |
| 2022/06/22 | 4,610 | 4,630 | 4,590 | 4,630 | +45 | +1% | 3,100 |
| 2022/06/21 | 4,590 | 4,595 | 4,535 | 4,585 | +85 | +1.9% | 1,600 |
| 2022/06/20 | 4,525 | 4,600 | 4,495 | 4,500 | -25 | -0.6% | 3,500 |
| 2022/06/17 | 4,490 | 4,560 | 4,430 | 4,525 | +35 | +0.8% | 2,300 |
| 2022/06/16 | 4,480 | 4,580 | 4,480 | 4,490 | -10 | -0.2% | 5,300 |
| 2022/06/15 | 4,510 | 4,580 | 4,470 | 4,500 | -25 | -0.6% | 5,700 |
| 2022/06/14 | 4,630 | 4,630 | 4,505 | 4,525 | -105 | -2.3% | 5,800 |
| 2022/06/13 | 4,700 | 4,700 | 4,615 | 4,630 | -85 | -1.8% | 3,500 |
| 2022/06/10 | 4,780 | 4,780 | 4,715 | 4,715 | -30 | -0.6% | 5,500 |
| 2022/06/09 | 4,675 | 4,770 | 4,675 | 4,745 | +10 | +0.2% | 5,000 |
| 2022/06/08 | 4,670 | 4,750 | 4,665 | 4,735 | +65 | +1.4% | 5,600 |
| 2022/06/07 | 4,705 | 4,710 | 4,655 | 4,670 | ±0 | ±0% | 4,400 |
| 2022/06/06 | 4,610 | 4,680 | 4,585 | 4,670 | +60 | +1.3% | 4,500 |
| 2022/06/03 | 4,580 | 4,610 | 4,580 | 4,610 | +10 | +0.2% | 3,200 |
| 2022/06/02 | 4,610 | 4,610 | 4,575 | 4,600 | -10 | -0.2% | 1,000 |
| 2022/06/01 | 4,610 | 4,620 | 4,580 | 4,610 | +10 | +0.2% | 2,800 |
| 2022/05/31 | 4,620 | 4,620 | 4,570 | 4,600 | -20 | -0.4% | 2,400 |
| 2022/05/30 | 4,565 | 4,620 | 4,540 | 4,620 | +55 | +1.2% | 9,300 |
| 2022/05/27 | 4,590 | 4,590 | 4,530 | 4,565 | ±0 | ±0% | 4,100 |
| 2022/05/26 | 4,555 | 4,590 | 4,515 | 4,565 | +10 | +0.2% | 5,300 |
| 2022/05/25 | 4,555 | 4,555 | 4,435 | 4,555 | +10 | +0.2% | 2,000 |
| 2022/05/24 | 4,595 | 4,595 | 4,505 | 4,545 | -25 | -0.5% | 2,600 |
751～
800
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
