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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,310 | 3,340 | 3,310 | 3,340 | +35 | +1.1% | 2,800 |
| 2020/08/11 | 3,210 | 3,305 | 3,210 | 3,305 | +95 | +3% | 2,300 |
| 2020/08/07 | 3,215 | 3,240 | 3,210 | 3,210 | -10 | -0.3% | 900 |
| 2020/08/06 | 3,235 | 3,240 | 3,220 | 3,220 | ±0 | ±0% | 700 |
| 2020/08/05 | 3,245 | 3,245 | 3,220 | 3,220 | -25 | -0.8% | 800 |
| 2020/08/04 | 3,220 | 3,245 | 3,220 | 3,245 | +25 | +0.8% | 1,300 |
| 2020/08/03 | 3,235 | 3,275 | 3,195 | 3,220 | -75 | -2.3% | 5,100 |
| 2020/07/31 | 3,370 | 3,370 | 3,290 | 3,295 | -100 | -2.9% | 5,400 |
| 2020/07/30 | 3,410 | 3,475 | 3,395 | 3,395 | -50 | -1.5% | 2,000 |
| 2020/07/29 | 3,500 | 3,505 | 3,405 | 3,445 | -50 | -1.4% | 3,900 |
| 2020/07/28 | 3,490 | 3,495 | 3,490 | 3,495 | +10 | +0.3% | 1,800 |
| 2020/07/27 | 3,465 | 3,485 | 3,455 | 3,485 | +40 | +1.2% | 2,800 |
| 2020/07/22 | 3,455 | 3,460 | 3,445 | 3,445 | -5 | -0.1% | 800 |
| 2020/07/21 | 3,445 | 3,460 | 3,425 | 3,450 | +5 | +0.1% | 1,900 |
| 2020/07/20 | 3,440 | 3,445 | 3,435 | 3,445 | +5 | +0.1% | 600 |
| 2020/07/17 | 3,450 | 3,450 | 3,440 | 3,440 | -5 | -0.1% | 1,100 |
| 2020/07/16 | 3,415 | 3,445 | 3,395 | 3,445 | +35 | +1% | 1,600 |
| 2020/07/15 | 3,365 | 3,410 | 3,365 | 3,410 | +45 | +1.3% | 800 |
| 2020/07/14 | 3,390 | 3,410 | 3,365 | 3,365 | +20 | +0.6% | 1,800 |
| 2020/07/13 | 3,410 | 3,410 | 3,340 | 3,345 | +5 | +0.1% | 1,500 |
| 2020/07/10 | 3,335 | 3,410 | 3,335 | 3,340 | +10 | +0.3% | 1,900 |
| 2020/07/09 | 3,435 | 3,435 | 3,310 | 3,330 | -130 | -3.8% | 4,000 |
| 2020/07/08 | 3,470 | 3,485 | 3,460 | 3,460 | -45 | -1.3% | 2,400 |
| 2020/07/07 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 400 |
| 2020/07/06 | 3,505 | 3,505 | 3,490 | 3,505 | ±0 | ±0% | 900 |
| 2020/07/03 | 3,495 | 3,550 | 3,480 | 3,505 | +5 | +0.1% | 2,700 |
| 2020/07/02 | 3,535 | 3,540 | 3,500 | 3,500 | ±0 | ±0% | 2,400 |
| 2020/07/01 | 3,550 | 3,550 | 3,490 | 3,500 | -40 | -1.1% | 2,400 |
| 2020/06/30 | 3,540 | 3,560 | 3,525 | 3,540 | +15 | +0.4% | 3,600 |
| 2020/06/29 | 3,535 | 3,535 | 3,485 | 3,525 | +10 | +0.3% | 4,600 |
| 2020/06/26 | 3,515 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 800 |
| 2020/06/25 | 3,530 | 3,540 | 3,515 | 3,515 | ±0 | ±0% | 900 |
| 2020/06/24 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 100 |
| 2020/06/23 | 3,495 | 3,520 | 3,480 | 3,500 | +5 | +0.1% | 3,500 |
| 2020/06/22 | 3,465 | 3,500 | 3,465 | 3,495 | +45 | +1.3% | 1,100 |
| 2020/06/19 | 3,405 | 3,450 | 3,405 | 3,450 | +30 | +0.9% | 900 |
| 2020/06/18 | 3,415 | 3,445 | 3,405 | 3,420 | +5 | +0.1% | 800 |
| 2020/06/17 | 3,385 | 3,425 | 3,385 | 3,415 | ±0 | ±0% | 2,100 |
| 2020/06/16 | 3,405 | 3,420 | 3,405 | 3,415 | +35 | +1% | 1,700 |
| 2020/06/15 | 3,395 | 3,400 | 3,380 | 3,380 | -15 | -0.4% | 1,100 |
| 2020/06/12 | 3,400 | 3,410 | 3,390 | 3,395 | -50 | -1.5% | 2,700 |
| 2020/06/11 | 3,500 | 3,500 | 3,445 | 3,445 | -60 | -1.7% | 2,400 |
| 2020/06/10 | 3,520 | 3,530 | 3,505 | 3,505 | -15 | -0.4% | 2,600 |
| 2020/06/09 | 3,535 | 3,535 | 3,520 | 3,520 | ±0 | ±0% | 2,000 |
| 2020/06/08 | 3,535 | 3,535 | 3,520 | 3,520 | ±0 | ±0% | 2,400 |
| 2020/06/05 | 3,470 | 3,520 | 3,470 | 3,520 | +45 | +1.3% | 1,400 |
| 2020/06/04 | 3,535 | 3,535 | 3,475 | 3,475 | -20 | -0.6% | 1,700 |
| 2020/06/03 | 3,540 | 3,550 | 3,485 | 3,495 | -45 | -1.3% | 4,300 |
| 2020/06/02 | 3,525 | 3,545 | 3,525 | 3,540 | -5 | -0.1% | 2,500 |
| 2020/06/01 | 3,535 | 3,575 | 3,535 | 3,545 | -45 | -1.3% | 1,700 |
1051～
1100
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
