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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,560 | 3,600 | 3,550 | 3,590 | -30 | -0.8% | 3,400 |
| 2020/05/28 | 3,650 | 3,655 | 3,600 | 3,620 | +15 | +0.4% | 3,800 |
| 2020/05/27 | 3,600 | 3,635 | 3,565 | 3,605 | +35 | +1% | 6,300 |
| 2020/05/26 | 3,550 | 3,585 | 3,550 | 3,570 | +65 | +1.9% | 4,100 |
| 2020/05/25 | 3,445 | 3,510 | 3,445 | 3,505 | +60 | +1.7% | 2,500 |
| 2020/05/22 | 3,425 | 3,445 | 3,425 | 3,445 | +20 | +0.6% | 1,800 |
| 2020/05/21 | 3,355 | 3,425 | 3,355 | 3,425 | +85 | +2.5% | 2,500 |
| 2020/05/20 | 3,340 | 3,340 | 3,330 | 3,340 | ±0 | ±0% | 1,200 |
| 2020/05/19 | 3,350 | 3,350 | 3,315 | 3,340 | +20 | +0.6% | 800 |
| 2020/05/18 | 3,335 | 3,335 | 3,305 | 3,320 | -30 | -0.9% | 2,300 |
| 2020/05/15 | 3,350 | 3,375 | 3,330 | 3,350 | +10 | +0.3% | 1,800 |
| 2020/05/14 | 3,415 | 3,415 | 3,340 | 3,340 | -120 | -3.5% | 2,400 |
| 2020/05/13 | 3,415 | 3,460 | 3,415 | 3,460 | +40 | +1.2% | 1,300 |
| 2020/05/12 | 3,435 | 3,435 | 3,410 | 3,420 | -15 | -0.4% | 2,000 |
| 2020/05/11 | 3,355 | 3,435 | 3,345 | 3,435 | +75 | +2.2% | 5,400 |
| 2020/05/08 | 3,350 | 3,375 | 3,350 | 3,360 | +45 | +1.4% | 2,900 |
| 2020/05/07 | 3,245 | 3,325 | 3,245 | 3,315 | +70 | +2.2% | 4,400 |
| 2020/05/01 | 3,280 | 3,280 | 3,215 | 3,245 | +25 | +0.8% | 2,300 |
| 2020/04/30 | 3,195 | 3,265 | 3,195 | 3,220 | +55 | +1.7% | 6,400 |
| 2020/04/28 | 3,085 | 3,165 | 3,070 | 3,165 | +90 | +2.9% | 7,300 |
| 2020/04/27 | 3,070 | 3,095 | 3,065 | 3,075 | +5 | +0.2% | 2,500 |
| 2020/04/24 | 3,090 | 3,090 | 3,060 | 3,070 | -20 | -0.6% | 2,200 |
| 2020/04/23 | 3,090 | 3,090 | 3,060 | 3,090 | +45 | +1.5% | 2,000 |
| 2020/04/22 | 3,075 | 3,075 | 3,040 | 3,045 | -45 | -1.5% | 2,800 |
| 2020/04/21 | 3,110 | 3,110 | 3,070 | 3,090 | -60 | -1.9% | 5,600 |
| 2020/04/20 | 3,145 | 3,160 | 3,130 | 3,150 | +5 | +0.2% | 3,700 |
| 2020/04/17 | 3,130 | 3,200 | 3,120 | 3,145 | -15 | -0.5% | 3,800 |
| 2020/04/16 | 3,185 | 3,185 | 3,160 | 3,160 | -5 | -0.2% | 1,800 |
| 2020/04/15 | 3,165 | 3,200 | 3,150 | 3,165 | ±0 | ±0% | 3,300 |
| 2020/04/14 | 3,205 | 3,205 | 3,165 | 3,165 | -90 | -2.8% | 6,500 |
| 2020/04/13 | 3,305 | 3,325 | 3,255 | 3,255 | -105 | -3.1% | 2,800 |
| 2020/04/10 | 3,395 | 3,410 | 3,330 | 3,360 | -25 | -0.7% | 3,700 |
| 2020/04/09 | 3,290 | 3,385 | 3,290 | 3,385 | +110 | +3.4% | 3,200 |
| 2020/04/08 | 3,190 | 3,320 | 3,180 | 3,275 | +105 | +3.3% | 6,500 |
| 2020/04/07 | 3,125 | 3,220 | 3,090 | 3,170 | +115 | +3.8% | 6,600 |
| 2020/04/06 | 2,950 | 3,080 | 2,929 | 3,055 | +35 | +1.2% | 10,100 |
| 2020/04/03 | 3,050 | 3,085 | 3,005 | 3,020 | -30 | -1% | 5,500 |
| 2020/04/02 | 3,150 | 3,150 | 3,050 | 3,050 | -170 | -5.3% | 6,000 |
| 2020/04/01 | 3,375 | 3,375 | 3,210 | 3,220 | -155 | -4.6% | 8,700 |
| 2020/03/31 | 3,465 | 3,465 | 3,325 | 3,375 | -90 | -2.6% | 10,600 |
| 2020/03/30 | 3,550 | 3,550 | 3,395 | 3,465 | -350 | -9.2% | 36,300 |
| 2020/03/27 | 3,840 | 3,885 | 3,755 | 3,815 | +20 | +0.5% | 23,800 |
| 2020/03/26 | 3,730 | 3,795 | 3,700 | 3,795 | -5 | -0.1% | 14,600 |
| 2020/03/25 | 3,800 | 3,810 | 3,720 | 3,800 | +40 | +1.1% | 12,900 |
| 2020/03/24 | 3,790 | 3,800 | 3,705 | 3,760 | ±0 | ±0% | 7,700 |
| 2020/03/23 | 3,680 | 3,775 | 3,530 | 3,760 | +250 | +7.1% | 12,700 |
| 2020/03/19 | 3,595 | 3,680 | 3,460 | 3,510 | +55 | +1.6% | 17,000 |
| 2020/03/18 | 3,400 | 3,550 | 3,400 | 3,455 | +120 | +3.6% | 9,500 |
| 2020/03/17 | 3,100 | 3,355 | 3,065 | 3,335 | +195 | +6.2% | 8,600 |
| 2020/03/16 | 3,105 | 3,245 | 3,105 | 3,140 | +142 | +4.7% | 9,900 |
1101～
1150
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
