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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 4,500 | 4,555 | 4,500 | 4,550 | +50 | +1.1% | 8,300 |
| 2022/03/18 | 4,495 | 4,500 | 4,475 | 4,500 | +5 | +0.1% | 4,200 |
| 2022/03/17 | 4,500 | 4,505 | 4,480 | 4,495 | +10 | +0.2% | 6,400 |
| 2022/03/16 | 4,425 | 4,490 | 4,420 | 4,485 | +55 | +1.2% | 7,600 |
| 2022/03/15 | 4,405 | 4,430 | 4,405 | 4,430 | +5 | +0.1% | 5,300 |
| 2022/03/14 | 4,390 | 4,425 | 4,390 | 4,425 | +10 | +0.2% | 4,600 |
| 2022/03/11 | 4,360 | 4,415 | 4,360 | 4,415 | ±0 | ±0% | 15,000 |
| 2022/03/10 | 4,415 | 4,420 | 4,370 | 4,415 | +60 | +1.4% | 6,000 |
| 2022/03/09 | 4,350 | 4,385 | 4,350 | 4,355 | +5 | +0.1% | 3,900 |
| 2022/03/08 | 4,370 | 4,375 | 4,350 | 4,350 | -25 | -0.6% | 3,400 |
| 2022/03/07 | 4,380 | 4,400 | 4,360 | 4,375 | ±0 | ±0% | 3,400 |
| 2022/03/04 | 4,395 | 4,420 | 4,375 | 4,375 | -20 | -0.5% | 4,300 |
| 2022/03/03 | 4,375 | 4,410 | 4,375 | 4,395 | +20 | +0.5% | 2,700 |
| 2022/03/02 | 4,370 | 4,390 | 4,350 | 4,375 | +20 | +0.5% | 2,800 |
| 2022/03/01 | 4,420 | 4,430 | 4,355 | 4,355 | -75 | -1.7% | 6,700 |
| 2022/02/28 | 4,370 | 4,430 | 4,370 | 4,430 | +80 | +1.8% | 4,600 |
| 2022/02/25 | 4,335 | 4,375 | 4,330 | 4,350 | +15 | +0.3% | 8,000 |
| 2022/02/24 | 4,355 | 4,355 | 4,320 | 4,335 | +5 | +0.1% | 6,500 |
| 2022/02/22 | 4,385 | 4,385 | 4,310 | 4,330 | -60 | -1.4% | 6,000 |
| 2022/02/21 | 4,330 | 4,395 | 4,330 | 4,390 | +15 | +0.3% | 5,500 |
| 2022/02/18 | 4,320 | 4,380 | 4,320 | 4,375 | +30 | +0.7% | 6,900 |
| 2022/02/17 | 4,330 | 4,355 | 4,330 | 4,345 | +15 | +0.3% | 3,400 |
| 2022/02/16 | 4,330 | 4,355 | 4,330 | 4,330 | +5 | +0.1% | 3,300 |
| 2022/02/15 | 4,390 | 4,390 | 4,320 | 4,325 | -65 | -1.5% | 4,400 |
| 2022/02/14 | 4,370 | 4,390 | 4,355 | 4,390 | +10 | +0.2% | 2,900 |
| 2022/02/10 | 4,385 | 4,395 | 4,370 | 4,380 | -5 | -0.1% | 2,200 |
| 2022/02/09 | 4,375 | 4,385 | 4,355 | 4,385 | +10 | +0.2% | 2,000 |
| 2022/02/08 | 4,390 | 4,390 | 4,375 | 4,375 | ±0 | ±0% | 1,000 |
| 2022/02/07 | 4,375 | 4,390 | 4,375 | 4,375 | ±0 | ±0% | 1,600 |
| 2022/02/04 | 4,355 | 4,390 | 4,355 | 4,375 | +20 | +0.5% | 1,700 |
| 2022/02/03 | 4,370 | 4,370 | 4,345 | 4,355 | -5 | -0.1% | 2,200 |
| 2022/02/02 | 4,345 | 4,360 | 4,325 | 4,360 | +50 | +1.2% | 4,000 |
| 2022/02/01 | 4,275 | 4,325 | 4,275 | 4,310 | +15 | +0.3% | 1,000 |
| 2022/01/31 | 4,285 | 4,295 | 4,265 | 4,295 | +10 | +0.2% | 1,700 |
| 2022/01/28 | 4,250 | 4,290 | 4,250 | 4,285 | +35 | +0.8% | 1,500 |
| 2022/01/27 | 4,310 | 4,310 | 4,250 | 4,250 | -80 | -1.8% | 3,300 |
| 2022/01/26 | 4,325 | 4,345 | 4,310 | 4,330 | +5 | +0.1% | 2,300 |
| 2022/01/25 | 4,320 | 4,325 | 4,275 | 4,325 | +5 | +0.1% | 2,700 |
| 2022/01/24 | 4,280 | 4,320 | 4,280 | 4,320 | +45 | +1.1% | 2,300 |
| 2022/01/21 | 4,280 | 4,290 | 4,260 | 4,275 | +10 | +0.2% | 1,900 |
| 2022/01/20 | 4,205 | 4,285 | 4,205 | 4,265 | +45 | +1.1% | 6,300 |
| 2022/01/19 | 4,235 | 4,275 | 4,195 | 4,220 | -15 | -0.4% | 9,800 |
| 2022/01/18 | 4,270 | 4,295 | 4,235 | 4,235 | -25 | -0.6% | 8,600 |
| 2022/01/17 | 4,310 | 4,310 | 4,260 | 4,260 | ±0 | ±0% | 10,900 |
| 2022/01/14 | 4,250 | 4,300 | 4,250 | 4,260 | +5 | +0.1% | 24,100 |
| 2022/01/13 | 4,280 | 4,280 | 4,255 | 4,255 | -55 | -1.3% | 1,700 |
| 2022/01/12 | 4,255 | 4,310 | 4,255 | 4,310 | +65 | +1.5% | 1,800 |
| 2022/01/11 | 4,290 | 4,290 | 4,230 | 4,245 | -40 | -0.9% | 3,100 |
| 2022/01/07 | 4,315 | 4,325 | 4,265 | 4,285 | -30 | -0.7% | 4,900 |
| 2022/01/06 | 4,300 | 4,325 | 4,290 | 4,315 | +10 | +0.2% | 2,100 |
801～
850
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
