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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,200 | 4,225 | 4,170 | 4,180 | +10 | +0.2% | 3,200 |
| 2021/06/04 | 4,165 | 4,200 | 4,160 | 4,170 | -10 | -0.2% | 1,100 |
| 2021/06/03 | 4,095 | 4,180 | 4,095 | 4,180 | +90 | +2.2% | 5,300 |
| 2021/06/02 | 4,060 | 4,095 | 4,060 | 4,090 | +30 | +0.7% | 1,700 |
| 2021/06/01 | 4,065 | 4,075 | 4,060 | 4,060 | ±0 | ±0% | 2,100 |
| 2021/05/31 | 4,035 | 4,060 | 4,020 | 4,060 | +25 | +0.6% | 2,000 |
| 2021/05/28 | 4,030 | 4,035 | 4,005 | 4,035 | +30 | +0.7% | 1,900 |
| 2021/05/27 | 4,010 | 4,010 | 4,000 | 4,005 | -10 | -0.2% | 1,000 |
| 2021/05/26 | 4,035 | 4,035 | 4,010 | 4,015 | +5 | +0.1% | 800 |
| 2021/05/25 | 4,030 | 4,040 | 4,010 | 4,010 | -20 | -0.5% | 1,000 |
| 2021/05/24 | 4,025 | 4,030 | 4,005 | 4,030 | +30 | +0.8% | 1,700 |
| 2021/05/21 | 3,995 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 900 |
| 2021/05/20 | 3,990 | 3,995 | 3,980 | 3,995 | +40 | +1% | 1,300 |
| 2021/05/19 | 4,010 | 4,010 | 3,925 | 3,955 | -45 | -1.1% | 3,800 |
| 2021/05/18 | 3,975 | 4,000 | 3,975 | 4,000 | +30 | +0.8% | 1,600 |
| 2021/05/17 | 4,015 | 4,015 | 3,970 | 3,970 | +15 | +0.4% | 1,300 |
| 2021/05/14 | 3,945 | 3,980 | 3,945 | 3,955 | +15 | +0.4% | 2,500 |
| 2021/05/13 | 3,965 | 3,985 | 3,940 | 3,940 | -40 | -1% | 1,500 |
| 2021/05/12 | 4,030 | 4,030 | 3,980 | 3,980 | +5 | +0.1% | 1,100 |
| 2021/05/11 | 4,000 | 4,005 | 3,975 | 3,975 | -25 | -0.6% | 1,500 |
| 2021/05/10 | 4,000 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 1,600 |
| 2021/05/07 | 3,975 | 3,985 | 3,975 | 3,985 | +30 | +0.8% | 1,200 |
| 2021/05/06 | 3,970 | 3,970 | 3,935 | 3,955 | +55 | +1.4% | 1,600 |
| 2021/04/30 | 3,950 | 3,950 | 3,895 | 3,900 | -10 | -0.3% | 2,300 |
| 2021/04/28 | 3,895 | 3,910 | 3,895 | 3,910 | +15 | +0.4% | 1,300 |
| 2021/04/27 | 3,945 | 3,945 | 3,895 | 3,895 | -50 | -1.3% | 1,200 |
| 2021/04/26 | 3,885 | 3,970 | 3,885 | 3,945 | +60 | +1.5% | 2,000 |
| 2021/04/23 | 3,920 | 3,920 | 3,875 | 3,885 | +30 | +0.8% | 900 |
| 2021/04/22 | 3,875 | 3,890 | 3,845 | 3,855 | -10 | -0.3% | 3,400 |
| 2021/04/21 | 3,925 | 3,925 | 3,865 | 3,865 | -65 | -1.7% | 3,500 |
| 2021/04/20 | 3,955 | 3,955 | 3,930 | 3,930 | -30 | -0.8% | 1,600 |
| 2021/04/19 | 3,960 | 3,975 | 3,945 | 3,960 | ±0 | ±0% | 2,100 |
| 2021/04/16 | 3,965 | 3,965 | 3,940 | 3,960 | -15 | -0.4% | 1,400 |
| 2021/04/15 | 4,005 | 4,005 | 3,955 | 3,975 | +10 | +0.3% | 800 |
| 2021/04/14 | 4,005 | 4,005 | 3,935 | 3,965 | -40 | -1% | 900 |
| 2021/04/13 | 4,010 | 4,015 | 4,000 | 4,005 | -5 | -0.1% | 1,900 |
| 2021/04/12 | 3,940 | 4,010 | 3,940 | 4,010 | +90 | +2.3% | 2,100 |
| 2021/04/09 | 3,860 | 3,920 | 3,860 | 3,920 | +40 | +1% | 4,500 |
| 2021/04/08 | 3,945 | 3,975 | 3,880 | 3,880 | -130 | -3.2% | 5,500 |
| 2021/04/07 | 4,050 | 4,050 | 3,985 | 4,010 | -50 | -1.2% | 3,200 |
| 2021/04/06 | 4,095 | 4,110 | 4,060 | 4,060 | -45 | -1.1% | 2,600 |
| 2021/04/05 | 4,105 | 4,135 | 4,105 | 4,105 | -55 | -1.3% | 4,000 |
| 2021/04/02 | 4,150 | 4,185 | 4,150 | 4,160 | +25 | +0.6% | 4,100 |
| 2021/04/01 | 4,150 | 4,155 | 4,125 | 4,135 | -5 | -0.1% | 6,700 |
| 2021/03/31 | 4,095 | 4,150 | 4,095 | 4,140 | +50 | +1.2% | 8,500 |
| 2021/03/30 | 4,245 | 4,270 | 4,090 | 4,090 | -260 | -6% | 49,200 |
| 2021/03/29 | 4,340 | 4,360 | 4,330 | 4,350 | +10 | +0.2% | 22,300 |
| 2021/03/26 | 4,315 | 4,350 | 4,315 | 4,340 | +20 | +0.5% | 8,400 |
| 2021/03/25 | 4,300 | 4,320 | 4,300 | 4,320 | +10 | +0.2% | 5,400 |
| 2021/03/24 | 4,315 | 4,330 | 4,295 | 4,310 | -20 | -0.5% | 6,400 |
851～
900
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
