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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,365 | 4,380 | 4,330 | 4,330 | -60 | -1.4% | 6,400 |
| 2021/03/22 | 4,375 | 4,395 | 4,365 | 4,390 | -10 | -0.2% | 6,300 |
| 2021/03/19 | 4,385 | 4,400 | 4,365 | 4,400 | +5 | +0.1% | 11,100 |
| 2021/03/18 | 4,370 | 4,395 | 4,345 | 4,395 | +25 | +0.6% | 6,800 |
| 2021/03/17 | 4,340 | 4,370 | 4,335 | 4,370 | +15 | +0.3% | 4,100 |
| 2021/03/16 | 4,365 | 4,370 | 4,345 | 4,355 | -10 | -0.2% | 5,400 |
| 2021/03/15 | 4,325 | 4,365 | 4,310 | 4,365 | +40 | +0.9% | 5,900 |
| 2021/03/12 | 4,370 | 4,370 | 4,295 | 4,325 | +25 | +0.6% | 8,600 |
| 2021/03/11 | 4,385 | 4,385 | 4,295 | 4,300 | -70 | -1.6% | 8,400 |
| 2021/03/10 | 4,275 | 4,370 | 4,265 | 4,370 | +95 | +2.2% | 7,300 |
| 2021/03/09 | 4,250 | 4,275 | 4,225 | 4,275 | +45 | +1.1% | 5,600 |
| 2021/03/08 | 4,200 | 4,260 | 4,180 | 4,230 | +45 | +1.1% | 8,400 |
| 2021/03/05 | 4,150 | 4,185 | 4,145 | 4,185 | +5 | +0.1% | 5,300 |
| 2021/03/04 | 4,145 | 4,180 | 4,145 | 4,180 | +10 | +0.2% | 2,500 |
| 2021/03/03 | 4,150 | 4,170 | 4,150 | 4,170 | -5 | -0.1% | 2,100 |
| 2021/03/02 | 4,165 | 4,175 | 4,135 | 4,175 | +25 | +0.6% | 3,200 |
| 2021/03/01 | 4,130 | 4,150 | 4,125 | 4,150 | ±0 | ±0% | 4,300 |
| 2021/02/26 | 4,180 | 4,185 | 4,150 | 4,150 | -35 | -0.8% | 6,100 |
| 2021/02/25 | 4,160 | 4,185 | 4,130 | 4,185 | +20 | +0.5% | 3,200 |
| 2021/02/24 | 4,160 | 4,175 | 4,160 | 4,165 | ±0 | ±0% | 2,800 |
| 2021/02/22 | 4,160 | 4,165 | 4,155 | 4,165 | +60 | +1.5% | 2,000 |
| 2021/02/19 | 4,145 | 4,150 | 4,105 | 4,105 | -40 | -1% | 3,800 |
| 2021/02/18 | 4,170 | 4,175 | 4,145 | 4,145 | -10 | -0.2% | 3,000 |
| 2021/02/17 | 4,145 | 4,155 | 4,120 | 4,155 | +10 | +0.2% | 1,800 |
| 2021/02/16 | 4,190 | 4,190 | 4,130 | 4,145 | +20 | +0.5% | 4,200 |
| 2021/02/15 | 4,110 | 4,185 | 4,110 | 4,125 | +50 | +1.2% | 6,000 |
| 2021/02/12 | 4,000 | 4,075 | 3,995 | 4,075 | +100 | +2.5% | 7,000 |
| 2021/02/10 | 3,970 | 3,995 | 3,970 | 3,975 | +5 | +0.1% | 1,700 |
| 2021/02/09 | 3,970 | 3,970 | 3,960 | 3,970 | +20 | +0.5% | 2,200 |
| 2021/02/08 | 3,920 | 3,970 | 3,915 | 3,950 | +25 | +0.6% | 3,400 |
| 2021/02/05 | 3,900 | 3,935 | 3,900 | 3,925 | +20 | +0.5% | 3,000 |
| 2021/02/04 | 3,920 | 3,920 | 3,890 | 3,905 | -10 | -0.3% | 2,300 |
| 2021/02/03 | 3,900 | 3,945 | 3,890 | 3,915 | +15 | +0.4% | 3,200 |
| 2021/02/02 | 3,895 | 3,900 | 3,875 | 3,900 | +35 | +0.9% | 2,400 |
| 2021/02/01 | 3,870 | 3,885 | 3,865 | 3,865 | -5 | -0.1% | 1,600 |
| 2021/01/29 | 3,890 | 3,890 | 3,840 | 3,870 | -30 | -0.8% | 2,000 |
| 2021/01/28 | 3,825 | 3,900 | 3,810 | 3,900 | +75 | +2% | 4,800 |
| 2021/01/27 | 3,820 | 3,835 | 3,820 | 3,825 | +5 | +0.1% | 1,800 |
| 2021/01/26 | 3,860 | 3,860 | 3,820 | 3,820 | +15 | +0.4% | 1,500 |
| 2021/01/25 | 3,820 | 3,820 | 3,805 | 3,805 | -10 | -0.3% | 2,300 |
| 2021/01/22 | 3,810 | 3,820 | 3,810 | 3,815 | ±0 | ±0% | 800 |
| 2021/01/21 | 3,805 | 3,830 | 3,805 | 3,815 | +5 | +0.1% | 2,000 |
| 2021/01/20 | 3,810 | 3,850 | 3,810 | 3,810 | ±0 | ±0% | 1,000 |
| 2021/01/19 | 3,820 | 3,840 | 3,810 | 3,810 | ±0 | ±0% | 2,400 |
| 2021/01/18 | 3,850 | 3,850 | 3,810 | 3,810 | -80 | -2.1% | 1,500 |
| 2021/01/15 | 3,890 | 3,915 | 3,865 | 3,890 | -15 | -0.4% | 4,700 |
| 2021/01/14 | 3,905 | 3,910 | 3,890 | 3,905 | +20 | +0.5% | 2,200 |
| 2021/01/13 | 3,860 | 3,885 | 3,860 | 3,885 | +25 | +0.6% | 4,100 |
| 2021/01/12 | 3,835 | 3,875 | 3,835 | 3,860 | +30 | +0.8% | 2,400 |
| 2021/01/08 | 3,815 | 3,840 | 3,810 | 3,830 | +5 | +0.1% | 3,200 |
901～
950
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
