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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 3,995 | 4,010 | 3,990 | 3,990 | -5 | -0.1% | 2,400 |
| 2019/05/09 | 4,040 | 4,040 | 3,995 | 3,995 | -45 | -1.1% | 2,700 |
| 2019/05/08 | 4,075 | 4,075 | 4,040 | 4,040 | -20 | -0.5% | 2,400 |
| 2019/05/07 | 4,080 | 4,080 | 4,060 | 4,060 | +25 | +0.6% | 1,400 |
| 2019/04/26 | 4,095 | 4,095 | 4,030 | 4,035 | -20 | -0.5% | 2,100 |
| 2019/04/25 | 4,015 | 4,055 | 4,005 | 4,055 | +30 | +0.7% | 6,200 |
| 2019/04/24 | 4,035 | 4,035 | 4,020 | 4,025 | +5 | +0.1% | 1,200 |
| 2019/04/23 | 4,025 | 4,025 | 4,010 | 4,020 | +20 | +0.5% | 2,000 |
| 2019/04/22 | 3,995 | 4,010 | 3,995 | 4,000 | +5 | +0.1% | 1,700 |
| 2019/04/19 | 4,050 | 4,050 | 3,995 | 3,995 | -105 | -2.6% | 8,900 |
| 2019/04/18 | 4,120 | 4,120 | 4,080 | 4,100 | ±0 | ±0% | 3,000 |
| 2019/04/17 | 4,090 | 4,110 | 4,090 | 4,100 | +15 | +0.4% | 1,700 |
| 2019/04/16 | 4,090 | 4,100 | 4,085 | 4,085 | ±0 | ±0% | 1,600 |
| 2019/04/15 | 4,055 | 4,095 | 4,055 | 4,085 | +35 | +0.9% | 2,800 |
| 2019/04/12 | 4,060 | 4,065 | 4,045 | 4,050 | -10 | -0.2% | 2,400 |
| 2019/04/11 | 4,075 | 4,080 | 4,055 | 4,060 | +5 | +0.1% | 1,700 |
| 2019/04/10 | 4,065 | 4,065 | 4,040 | 4,055 | +20 | +0.5% | 1,400 |
| 2019/04/09 | 4,060 | 4,070 | 4,035 | 4,035 | -35 | -0.9% | 2,600 |
| 2019/04/08 | 4,060 | 4,080 | 4,055 | 4,070 | +15 | +0.4% | 2,200 |
| 2019/04/05 | 4,050 | 4,090 | 4,045 | 4,055 | -5 | -0.1% | 3,100 |
| 2019/04/04 | 4,080 | 4,085 | 4,060 | 4,060 | -30 | -0.7% | 1,900 |
| 2019/04/03 | 4,100 | 4,100 | 4,085 | 4,090 | -10 | -0.2% | 2,000 |
| 2019/04/02 | 4,100 | 4,115 | 4,100 | 4,100 | +5 | +0.1% | 2,800 |
| 2019/04/01 | 4,015 | 4,115 | 4,015 | 4,095 | +95 | +2.4% | 5,200 |
| 2019/03/29 | 4,125 | 4,125 | 4,000 | 4,000 | -115 | -2.8% | 7,100 |
| 2019/03/28 | 4,180 | 4,180 | 4,115 | 4,115 | -50 | -1.2% | 6,900 |
| 2019/03/27 | 4,235 | 4,235 | 4,145 | 4,165 | -265 | -6% | 47,000 |
| 2019/03/26 | 4,420 | 4,505 | 4,420 | 4,430 | +30 | +0.7% | 26,300 |
| 2019/03/25 | 4,400 | 4,400 | 4,380 | 4,400 | +5 | +0.1% | 10,500 |
| 2019/03/22 | 4,385 | 4,400 | 4,385 | 4,395 | +15 | +0.3% | 9,800 |
| 2019/03/20 | 4,385 | 4,390 | 4,360 | 4,380 | -5 | -0.1% | 8,300 |
| 2019/03/19 | 4,390 | 4,390 | 4,380 | 4,385 | -5 | -0.1% | 3,100 |
| 2019/03/18 | 4,360 | 4,390 | 4,360 | 4,390 | +35 | +0.8% | 4,700 |
| 2019/03/15 | 4,350 | 4,365 | 4,345 | 4,355 | +20 | +0.5% | 12,100 |
| 2019/03/14 | 4,345 | 4,350 | 4,330 | 4,335 | +5 | +0.1% | 7,200 |
| 2019/03/13 | 4,340 | 4,350 | 4,325 | 4,330 | +10 | +0.2% | 2,800 |
| 2019/03/12 | 4,335 | 4,335 | 4,305 | 4,320 | +10 | +0.2% | 4,500 |
| 2019/03/11 | 4,320 | 4,320 | 4,310 | 4,310 | -10 | -0.2% | 6,700 |
| 2019/03/08 | 4,330 | 4,355 | 4,315 | 4,320 | -30 | -0.7% | 10,000 |
| 2019/03/07 | 4,330 | 4,360 | 4,330 | 4,350 | +30 | +0.7% | 8,800 |
| 2019/03/06 | 4,325 | 4,340 | 4,305 | 4,320 | +5 | +0.1% | 14,400 |
| 2019/03/05 | 4,350 | 4,365 | 4,315 | 4,315 | -50 | -1.1% | 23,400 |
| 2019/03/04 | 4,330 | 4,380 | 4,330 | 4,365 | +15 | +0.3% | 15,300 |
| 2019/03/01 | 4,380 | 4,380 | 4,350 | 4,350 | -25 | -0.6% | 4,100 |
| 2019/02/28 | 4,415 | 4,415 | 4,375 | 4,375 | -25 | -0.6% | 5,900 |
| 2019/02/27 | 4,380 | 4,405 | 4,365 | 4,400 | +40 | +0.9% | 4,100 |
| 2019/02/26 | 4,360 | 4,375 | 4,360 | 4,360 | ±0 | ±0% | 2,800 |
| 2019/02/25 | 4,385 | 4,395 | 4,360 | 4,360 | +35 | +0.8% | 4,500 |
| 2019/02/22 | 4,350 | 4,380 | 4,320 | 4,325 | -20 | -0.5% | 5,000 |
| 2019/02/21 | 4,270 | 4,350 | 4,270 | 4,345 | +85 | +2% | 6,500 |
1501～
1550
件表示中 / 3730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 | 503,000円 | +5.6% | +9.1% | 1.99% | 13.63倍 | 1.73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 |
| ライク | 136,900円 | +4.2% | +1.2% | 4.24% | 10.51倍 | 1.58倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ツカダＧＨＤ | 57,200円 | +11.7% | +1.9% | 2.10% | 5.14倍 | 0.84倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| セントラルＳＰ | 240,400円 | +8.4% | +67.3% | 1.66% | 19.23倍 | 1.04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 |
| キャリアリンク | 218,700円 | +5.3% | +0.1% | 5.49% | 14.05倍 | 1.76倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
