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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,965 | 3,985 | 3,955 | 3,955 | -15 | -0.4% | 700 |
| 2021/08/18 | 3,970 | 3,970 | 3,970 | 3,970 | +15 | +0.4% | 100 |
| 2021/08/17 | 3,955 | 3,985 | 3,955 | 3,955 | ±0 | ±0% | 800 |
| 2021/08/16 | 3,995 | 3,995 | 3,955 | 3,955 | -15 | -0.4% | 2,000 |
| 2021/08/13 | 3,975 | 4,005 | 3,970 | 3,970 | -30 | -0.8% | 2,200 |
| 2021/08/12 | 4,000 | 4,000 | 4,000 | 4,000 | +5 | +0.1% | 400 |
| 2021/08/11 | 3,985 | 3,995 | 3,945 | 3,995 | +35 | +0.9% | 1,700 |
| 2021/08/10 | 3,965 | 3,970 | 3,960 | 3,960 | -10 | -0.3% | 1,600 |
| 2021/08/06 | 3,980 | 3,990 | 3,970 | 3,970 | -10 | -0.3% | 900 |
| 2021/08/05 | 3,990 | 4,000 | 3,980 | 3,980 | -10 | -0.3% | 900 |
| 2021/08/04 | 4,005 | 4,005 | 3,990 | 3,990 | +5 | +0.1% | 700 |
| 2021/08/03 | 4,010 | 4,010 | 3,980 | 3,985 | -10 | -0.3% | 1,300 |
| 2021/08/02 | 3,970 | 4,010 | 3,970 | 3,995 | +25 | +0.6% | 1,900 |
| 2021/07/30 | 3,990 | 3,990 | 3,960 | 3,970 | -5 | -0.1% | 2,000 |
| 2021/07/29 | 3,995 | 3,995 | 3,970 | 3,975 | +5 | +0.1% | 2,400 |
| 2021/07/28 | 3,990 | 3,990 | 3,970 | 3,970 | -10 | -0.3% | 1,600 |
| 2021/07/27 | 3,970 | 3,980 | 3,970 | 3,980 | ±0 | ±0% | 900 |
| 2021/07/26 | 3,980 | 3,980 | 3,980 | 3,980 | +10 | +0.3% | 800 |
| 2021/07/21 | 3,935 | 3,970 | 3,935 | 3,970 | +50 | +1.3% | 1,100 |
| 2021/07/20 | 3,920 | 3,935 | 3,920 | 3,920 | ±0 | ±0% | 1,900 |
| 2021/07/19 | 3,970 | 3,975 | 3,920 | 3,920 | -55 | -1.4% | 3,600 |
| 2021/07/16 | 3,980 | 3,995 | 3,975 | 3,975 | -5 | -0.1% | 1,500 |
| 2021/07/15 | 3,990 | 4,000 | 3,980 | 3,980 | ±0 | ±0% | 900 |
| 2021/07/14 | 3,985 | 4,010 | 3,980 | 3,980 | -35 | -0.9% | 1,500 |
| 2021/07/13 | 3,985 | 4,015 | 3,985 | 4,015 | +30 | +0.8% | 1,700 |
| 2021/07/12 | 3,985 | 4,000 | 3,970 | 3,985 | +15 | +0.4% | 2,300 |
| 2021/07/09 | 3,980 | 4,000 | 3,970 | 3,970 | -20 | -0.5% | 4,100 |
| 2021/07/08 | 4,000 | 4,010 | 3,990 | 3,990 | -10 | -0.3% | 1,700 |
| 2021/07/07 | 4,010 | 4,010 | 4,000 | 4,000 | -20 | -0.5% | 1,100 |
| 2021/07/06 | 4,005 | 4,020 | 4,005 | 4,020 | ±0 | ±0% | 1,100 |
| 2021/07/05 | 4,030 | 4,030 | 4,010 | 4,020 | +15 | +0.4% | 1,200 |
| 2021/07/02 | 4,025 | 4,025 | 4,005 | 4,005 | -10 | -0.2% | 1,600 |
| 2021/07/01 | 4,010 | 4,020 | 3,995 | 4,015 | +10 | +0.2% | 1,500 |
| 2021/06/30 | 4,015 | 4,020 | 4,000 | 4,005 | -20 | -0.5% | 1,500 |
| 2021/06/29 | 4,040 | 4,040 | 4,025 | 4,025 | -15 | -0.4% | 1,000 |
| 2021/06/28 | 4,055 | 4,055 | 4,025 | 4,040 | +20 | +0.5% | 1,400 |
| 2021/06/25 | 4,010 | 4,035 | 4,010 | 4,020 | +35 | +0.9% | 1,800 |
| 2021/06/24 | 4,010 | 4,010 | 3,985 | 3,985 | -15 | -0.4% | 600 |
| 2021/06/23 | 3,990 | 4,000 | 3,975 | 4,000 | +10 | +0.3% | 1,600 |
| 2021/06/22 | 3,980 | 3,990 | 3,910 | 3,990 | +80 | +2% | 2,000 |
| 2021/06/21 | 3,995 | 3,995 | 3,910 | 3,910 | -60 | -1.5% | 3,900 |
| 2021/06/18 | 4,000 | 4,000 | 3,970 | 3,970 | -20 | -0.5% | 2,300 |
| 2021/06/17 | 3,990 | 4,005 | 3,985 | 3,990 | +5 | +0.1% | 1,200 |
| 2021/06/16 | 4,000 | 4,020 | 3,985 | 3,985 | -15 | -0.4% | 2,000 |
| 2021/06/15 | 4,100 | 4,100 | 4,000 | 4,000 | -100 | -2.4% | 3,100 |
| 2021/06/14 | 4,150 | 4,150 | 4,100 | 4,100 | -15 | -0.4% | 1,300 |
| 2021/06/11 | 4,190 | 4,190 | 4,110 | 4,115 | -35 | -0.8% | 3,000 |
| 2021/06/10 | 4,170 | 4,170 | 4,130 | 4,150 | -15 | -0.4% | 1,800 |
| 2021/06/09 | 4,170 | 4,180 | 4,155 | 4,165 | -15 | -0.4% | 1,000 |
| 2021/06/08 | 4,200 | 4,200 | 4,150 | 4,180 | ±0 | ±0% | 1,900 |
801～
850
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
