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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,640 | 3,685 | 3,640 | 3,670 | +35 | +1% | 1,800 |
| 2020/10/22 | 3,625 | 3,650 | 3,620 | 3,635 | +5 | +0.1% | 1,200 |
| 2020/10/21 | 3,665 | 3,665 | 3,630 | 3,630 | +5 | +0.1% | 600 |
| 2020/10/20 | 3,665 | 3,665 | 3,625 | 3,625 | -40 | -1.1% | 1,400 |
| 2020/10/19 | 3,625 | 3,665 | 3,625 | 3,665 | +50 | +1.4% | 1,600 |
| 2020/10/16 | 3,610 | 3,680 | 3,610 | 3,615 | +10 | +0.3% | 1,300 |
| 2020/10/15 | 3,695 | 3,695 | 3,605 | 3,605 | -90 | -2.4% | 3,500 |
| 2020/10/14 | 3,765 | 3,765 | 3,695 | 3,695 | -70 | -1.9% | 2,700 |
| 2020/10/13 | 3,795 | 3,795 | 3,765 | 3,765 | -30 | -0.8% | 900 |
| 2020/10/12 | 3,865 | 3,865 | 3,795 | 3,795 | -70 | -1.8% | 1,800 |
| 2020/10/09 | 3,870 | 3,880 | 3,860 | 3,865 | -20 | -0.5% | 2,200 |
| 2020/10/08 | 3,870 | 3,885 | 3,870 | 3,885 | +15 | +0.4% | 1,500 |
| 2020/10/07 | 3,840 | 3,880 | 3,840 | 3,870 | +30 | +0.8% | 1,600 |
| 2020/10/06 | 3,845 | 3,850 | 3,840 | 3,840 | -5 | -0.1% | 1,200 |
| 2020/10/05 | 3,860 | 3,865 | 3,815 | 3,845 | -20 | -0.5% | 1,300 |
| 2020/10/02 | 3,900 | 3,900 | 3,865 | 3,865 | - | - | 2,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,890 | 3,900 | 3,865 | 3,900 | +10 | +0.3% | 2,500 |
| 2020/09/29 | 3,890 | 3,890 | 3,845 | 3,890 | ±0 | ±0% | 2,900 |
| 2020/09/28 | 3,875 | 3,890 | 3,830 | 3,890 | +100 | +2.6% | 6,700 |
| 2020/09/25 | 3,785 | 3,790 | 3,775 | 3,790 | +20 | +0.5% | 3,200 |
| 2020/09/24 | 3,780 | 3,780 | 3,715 | 3,770 | -10 | -0.3% | 2,600 |
| 2020/09/23 | 3,775 | 3,780 | 3,720 | 3,780 | +5 | +0.1% | 3,300 |
| 2020/09/18 | 3,770 | 3,775 | 3,700 | 3,775 | +5 | +0.1% | 3,900 |
| 2020/09/17 | 3,600 | 3,770 | 3,570 | 3,770 | +170 | +4.7% | 6,400 |
| 2020/09/16 | 3,585 | 3,600 | 3,560 | 3,600 | +20 | +0.6% | 3,500 |
| 2020/09/15 | 3,585 | 3,585 | 3,550 | 3,580 | -10 | -0.3% | 1,800 |
| 2020/09/14 | 3,485 | 3,625 | 3,485 | 3,590 | +105 | +3% | 7,400 |
| 2020/09/11 | 3,450 | 3,485 | 3,450 | 3,485 | +50 | +1.5% | 5,000 |
| 2020/09/10 | 3,425 | 3,445 | 3,425 | 3,435 | +10 | +0.3% | 2,800 |
| 2020/09/09 | 3,440 | 3,445 | 3,410 | 3,425 | -20 | -0.6% | 3,600 |
| 2020/09/08 | 3,440 | 3,445 | 3,425 | 3,445 | +20 | +0.6% | 1,600 |
| 2020/09/07 | 3,440 | 3,445 | 3,400 | 3,425 | +45 | +1.3% | 2,400 |
| 2020/09/04 | 3,390 | 3,390 | 3,375 | 3,380 | -10 | -0.3% | 1,100 |
| 2020/09/03 | 3,410 | 3,420 | 3,390 | 3,390 | -20 | -0.6% | 2,100 |
| 2020/09/02 | 3,440 | 3,440 | 3,410 | 3,410 | +5 | +0.1% | 1,100 |
| 2020/09/01 | 3,435 | 3,435 | 3,375 | 3,405 | +10 | +0.3% | 1,900 |
| 2020/08/31 | 3,370 | 3,445 | 3,370 | 3,395 | +35 | +1% | 2,100 |
| 2020/08/28 | 3,440 | 3,440 | 3,350 | 3,360 | -45 | -1.3% | 3,600 |
| 2020/08/27 | 3,420 | 3,425 | 3,390 | 3,405 | +20 | +0.6% | 1,700 |
| 2020/08/26 | 3,405 | 3,405 | 3,370 | 3,385 | -20 | -0.6% | 1,600 |
| 2020/08/25 | 3,380 | 3,410 | 3,380 | 3,405 | +25 | +0.7% | 1,800 |
| 2020/08/24 | 3,385 | 3,400 | 3,380 | 3,380 | ±0 | ±0% | 1,800 |
| 2020/08/21 | 3,385 | 3,385 | 3,365 | 3,380 | +25 | +0.7% | 1,300 |
| 2020/08/20 | 3,335 | 3,360 | 3,335 | 3,355 | +20 | +0.6% | 900 |
| 2020/08/19 | 3,315 | 3,335 | 3,315 | 3,335 | +5 | +0.2% | 500 |
| 2020/08/18 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 600 |
| 2020/08/17 | 3,355 | 3,355 | 3,330 | 3,330 | -30 | -0.9% | 1,400 |
| 2020/08/14 | 3,385 | 3,390 | 3,360 | 3,360 | -25 | -0.7% | 1,600 |
| 2020/08/13 | 3,390 | 3,390 | 3,355 | 3,385 | +45 | +1.3% | 1,800 |
1001～
1050
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
