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 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 4,350 | 4,350 | 4,300 | 4,305 | -25 | -0.6% | 3,600 |
| 2022/01/04 | 4,250 | 4,350 | 4,245 | 4,330 | +90 | +2.1% | 5,700 |
| 2021/12/30 | 4,200 | 4,245 | 4,200 | 4,240 | +40 | +1% | 9,200 |
| 2021/12/29 | 4,190 | 4,200 | 4,190 | 4,200 | +10 | +0.2% | 6,800 |
| 2021/12/28 | 4,200 | 4,200 | 4,190 | 4,190 | ±0 | ±0% | 2,600 |
| 2021/12/27 | 4,195 | 4,195 | 4,175 | 4,190 | -10 | -0.2% | 3,200 |
| 2021/12/24 | 4,200 | 4,200 | 4,175 | 4,200 | +5 | +0.1% | 7,000 |
| 2021/12/23 | 4,200 | 4,200 | 4,190 | 4,195 | +5 | +0.1% | 2,600 |
| 2021/12/22 | 4,185 | 4,190 | 4,150 | 4,190 | +40 | +1% | 1,700 |
| 2021/12/21 | 4,180 | 4,180 | 4,105 | 4,150 | +15 | +0.4% | 1,500 |
| 2021/12/20 | 4,190 | 4,190 | 4,135 | 4,135 | -65 | -1.5% | 2,800 |
| 2021/12/17 | 4,200 | 4,200 | 4,185 | 4,200 | ±0 | ±0% | 10,600 |
| 2021/12/16 | 4,190 | 4,210 | 4,190 | 4,200 | +40 | +1% | 3,700 |
| 2021/12/15 | 4,160 | 4,165 | 4,150 | 4,160 | ±0 | ±0% | 1,200 |
| 2021/12/14 | 4,195 | 4,195 | 4,160 | 4,160 | -15 | -0.4% | 2,100 |
| 2021/12/13 | 4,185 | 4,190 | 4,175 | 4,175 | ±0 | ±0% | 1,700 |
| 2021/12/10 | 4,200 | 4,200 | 4,170 | 4,175 | ±0 | ±0% | 14,100 |
| 2021/12/09 | 4,130 | 4,175 | 4,130 | 4,175 | +40 | +1% | 2,300 |
| 2021/12/08 | 4,140 | 4,150 | 4,115 | 4,135 | -5 | -0.1% | 2,400 |
| 2021/12/07 | 4,120 | 4,140 | 4,105 | 4,140 | +50 | +1.2% | 1,600 |
| 2021/12/06 | 4,105 | 4,110 | 4,075 | 4,090 | -5 | -0.1% | 3,900 |
| 2021/12/03 | 4,050 | 4,110 | 4,050 | 4,095 | +35 | +0.9% | 26,100 |
| 2021/12/02 | 4,095 | 4,110 | 4,045 | 4,060 | ±0 | ±0% | 4,500 |
| 2021/12/01 | 4,020 | 4,060 | 4,020 | 4,060 | +25 | +0.6% | 2,800 |
| 2021/11/30 | 4,125 | 4,125 | 4,035 | 4,035 | -45 | -1.1% | 3,800 |
| 2021/11/29 | 4,085 | 4,140 | 4,080 | 4,080 | -20 | -0.5% | 8,600 |
| 2021/11/26 | 4,120 | 4,135 | 4,100 | 4,100 | -35 | -0.8% | 21,600 |
| 2021/11/25 | 4,180 | 4,180 | 4,135 | 4,135 | -25 | -0.6% | 3,200 |
| 2021/11/24 | 4,175 | 4,200 | 4,160 | 4,160 | -10 | -0.2% | 1,400 |
| 2021/11/22 | 4,125 | 4,170 | 4,120 | 4,170 | +35 | +0.8% | 2,200 |
| 2021/11/19 | 4,160 | 4,160 | 4,130 | 4,135 | -35 | -0.8% | 6,600 |
| 2021/11/18 | 4,210 | 4,220 | 4,170 | 4,170 | -45 | -1.1% | 2,700 |
| 2021/11/17 | 4,240 | 4,240 | 4,215 | 4,215 | -25 | -0.6% | 900 |
| 2021/11/16 | 4,195 | 4,250 | 4,195 | 4,240 | +45 | +1.1% | 4,300 |
| 2021/11/15 | 4,180 | 4,200 | 4,165 | 4,195 | +15 | +0.4% | 2,000 |
| 2021/11/12 | 4,150 | 4,180 | 4,140 | 4,180 | +30 | +0.7% | 7,100 |
| 2021/11/11 | 4,130 | 4,170 | 4,130 | 4,150 | +20 | +0.5% | 1,400 |
| 2021/11/10 | 4,145 | 4,155 | 4,130 | 4,130 | -35 | -0.8% | 1,300 |
| 2021/11/09 | 4,180 | 4,185 | 4,135 | 4,165 | -15 | -0.4% | 6,200 |
| 2021/11/08 | 4,165 | 4,185 | 4,160 | 4,180 | +35 | +0.8% | 2,400 |
| 2021/11/05 | 4,180 | 4,180 | 4,145 | 4,145 | -35 | -0.8% | 10,500 |
| 2021/11/04 | 4,120 | 4,180 | 4,120 | 4,180 | +60 | +1.5% | 3,500 |
| 2021/11/02 | 4,115 | 4,130 | 4,115 | 4,120 | +5 | +0.1% | 800 |
| 2021/11/01 | 4,130 | 4,140 | 4,115 | 4,115 | -15 | -0.4% | 5,000 |
| 2021/10/29 | 4,140 | 4,140 | 4,110 | 4,130 | +30 | +0.7% | 12,000 |
| 2021/10/28 | 4,100 | 4,125 | 4,095 | 4,100 | ±0 | ±0% | 3,800 |
| 2021/10/27 | 4,110 | 4,110 | 4,100 | 4,100 | -10 | -0.2% | 500 |
| 2021/10/26 | 4,085 | 4,135 | 4,085 | 4,110 | +10 | +0.2% | 3,100 |
| 2021/10/25 | 4,110 | 4,110 | 4,085 | 4,100 | +15 | +0.4% | 2,000 |
| 2021/10/22 | 4,045 | 4,095 | 4,040 | 4,085 | +30 | +0.7% | 4,400 |
851～
900
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
