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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 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 |
1101～
1150
件表示中 / 3770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 | 531,000円 | +5.6% | +9.1% | 1.88% | 14.39倍 | 1.83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 |
| ＦＲＯＮＴＥＯ | 76,000円 | +14.8% | +31.7% | 0.00% | 48.62倍 | 10.08倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| セントラルＳＰ | 259,400円 | +8.4% | +67.3% | 1.54% | 20.75倍 | 1.12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 |
| 学 情 | 188,400円 | +14.6% | +4.8% | 3.56% | 10.99倍 | 1.84倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| 日本スキー | 60,800円 | +23.4% | +33.5% | 0.58% | 19.08倍 | 3.81倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
