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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,780 | 3,845 | 3,780 | 3,825 | +45 | +1.2% | 9,700 |
| 2021/01/06 | 3,770 | 3,815 | 3,770 | 3,780 | +15 | +0.4% | 12,700 |
| 2021/01/05 | 3,750 | 3,790 | 3,750 | 3,765 | -45 | -1.2% | 26,400 |
| 2021/01/04 | 3,780 | 3,845 | 3,780 | 3,810 | +30 | +0.8% | 2,700 |
| 2020/12/30 | 3,760 | 3,810 | 3,760 | 3,780 | +5 | +0.1% | 7,600 |
| 2020/12/29 | 3,750 | 3,820 | 3,750 | 3,775 | +25 | +0.7% | 2,900 |
| 2020/12/28 | 3,815 | 3,825 | 3,750 | 3,750 | -65 | -1.7% | 5,300 |
| 2020/12/25 | 3,790 | 3,840 | 3,790 | 3,815 | +15 | +0.4% | 2,700 |
| 2020/12/24 | 3,845 | 3,845 | 3,795 | 3,800 | -50 | -1.3% | 4,300 |
| 2020/12/23 | 3,900 | 3,900 | 3,850 | 3,850 | -55 | -1.4% | 3,800 |
| 2020/12/22 | 3,905 | 3,915 | 3,905 | 3,905 | -30 | -0.8% | 2,700 |
| 2020/12/21 | 3,900 | 3,935 | 3,885 | 3,935 | +50 | +1.3% | 6,800 |
| 2020/12/18 | 3,840 | 3,885 | 3,840 | 3,885 | +30 | +0.8% | 4,900 |
| 2020/12/17 | 3,850 | 3,855 | 3,840 | 3,855 | +20 | +0.5% | 6,100 |
| 2020/12/16 | 3,820 | 3,840 | 3,800 | 3,835 | +20 | +0.5% | 2,100 |
| 2020/12/15 | 3,800 | 3,815 | 3,795 | 3,815 | +15 | +0.4% | 1,600 |
| 2020/12/14 | 3,800 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 1,500 |
| 2020/12/11 | 3,800 | 3,800 | 3,780 | 3,800 | +5 | +0.1% | 2,800 |
| 2020/12/10 | 3,785 | 3,795 | 3,765 | 3,795 | +30 | +0.8% | 1,100 |
| 2020/12/09 | 3,760 | 3,790 | 3,750 | 3,765 | +5 | +0.1% | 2,100 |
| 2020/12/08 | 3,775 | 3,775 | 3,760 | 3,760 | -15 | -0.4% | 1,900 |
| 2020/12/07 | 3,795 | 3,795 | 3,760 | 3,775 | ±0 | ±0% | 2,800 |
| 2020/12/04 | 3,780 | 3,800 | 3,760 | 3,775 | -5 | -0.1% | 15,400 |
| 2020/12/03 | 3,735 | 3,780 | 3,735 | 3,780 | +25 | +0.7% | 2,200 |
| 2020/12/02 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 1,800 |
| 2020/12/01 | 3,795 | 3,795 | 3,745 | 3,775 | +10 | +0.3% | 7,400 |
| 2020/11/30 | 3,800 | 3,800 | 3,750 | 3,765 | -35 | -0.9% | 2,700 |
| 2020/11/27 | 3,775 | 3,800 | 3,765 | 3,800 | +35 | +0.9% | 3,100 |
| 2020/11/26 | 3,765 | 3,775 | 3,755 | 3,765 | ±0 | ±0% | 1,200 |
| 2020/11/25 | 3,790 | 3,795 | 3,765 | 3,765 | -5 | -0.1% | 1,700 |
| 2020/11/24 | 3,795 | 3,795 | 3,725 | 3,770 | +45 | +1.2% | 1,900 |
| 2020/11/20 | 3,725 | 3,740 | 3,710 | 3,725 | -10 | -0.3% | 1,800 |
| 2020/11/19 | 3,730 | 3,755 | 3,705 | 3,735 | -15 | -0.4% | 3,700 |
| 2020/11/18 | 3,750 | 3,750 | 3,705 | 3,750 | ±0 | ±0% | 1,500 |
| 2020/11/17 | 3,800 | 3,810 | 3,750 | 3,750 | -50 | -1.3% | 5,700 |
| 2020/11/16 | 3,795 | 3,800 | 3,785 | 3,800 | +75 | +2% | 2,900 |
| 2020/11/13 | 3,795 | 3,795 | 3,725 | 3,725 | -70 | -1.8% | 2,700 |
| 2020/11/12 | 3,825 | 3,825 | 3,765 | 3,795 | -30 | -0.8% | 2,900 |
| 2020/11/11 | 3,825 | 3,825 | 3,800 | 3,825 | ±0 | ±0% | 1,900 |
| 2020/11/10 | 3,810 | 3,825 | 3,770 | 3,825 | +85 | +2.3% | 5,900 |
| 2020/11/09 | 3,715 | 3,750 | 3,715 | 3,740 | +25 | +0.7% | 3,200 |
| 2020/11/06 | 3,685 | 3,715 | 3,685 | 3,715 | +30 | +0.8% | 2,600 |
| 2020/11/05 | 3,670 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 1,600 |
| 2020/11/04 | 3,685 | 3,685 | 3,635 | 3,670 | -10 | -0.3% | 1,600 |
| 2020/11/02 | 3,640 | 3,680 | 3,640 | 3,680 | +60 | +1.7% | 1,200 |
| 2020/10/30 | 3,640 | 3,695 | 3,620 | 3,620 | -15 | -0.4% | 1,900 |
| 2020/10/29 | 3,665 | 3,665 | 3,635 | 3,635 | -30 | -0.8% | 1,700 |
| 2020/10/28 | 3,750 | 3,750 | 3,625 | 3,665 | -30 | -0.8% | 1,400 |
| 2020/10/27 | 3,675 | 3,695 | 3,640 | 3,695 | +20 | +0.5% | 2,300 |
| 2020/10/26 | 3,700 | 3,700 | 3,675 | 3,675 | +5 | +0.1% | 1,400 |
951～
1000
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
