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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,240 | 4,260 | 4,225 | 4,240 | +50 | +1.2% | 1,600 |
| 2018/07/17 | 4,165 | 4,210 | 4,165 | 4,190 | +20 | +0.5% | 1,500 |
| 2018/07/13 | 4,105 | 4,185 | 4,105 | 4,170 | +70 | +1.7% | 1,300 |
| 2018/07/12 | 4,085 | 4,155 | 4,080 | 4,100 | ±0 | ±0% | 2,000 |
| 2018/07/11 | 4,125 | 4,125 | 4,060 | 4,100 | -20 | -0.5% | 3,700 |
| 2018/07/10 | 4,200 | 4,210 | 4,120 | 4,120 | -40 | -1% | 2,900 |
| 2018/07/09 | 4,170 | 4,200 | 4,160 | 4,160 | -10 | -0.2% | 2,800 |
| 2018/07/06 | 4,230 | 4,260 | 4,150 | 4,170 | -30 | -0.7% | 7,100 |
| 2018/07/05 | 4,350 | 4,360 | 4,200 | 4,200 | -150 | -3.4% | 3,000 |
| 2018/07/04 | 4,330 | 4,365 | 4,320 | 4,350 | ±0 | ±0% | 2,100 |
| 2018/07/03 | 4,375 | 4,375 | 4,350 | 4,350 | -20 | -0.5% | 2,500 |
| 2018/07/02 | 4,395 | 4,405 | 4,370 | 4,370 | -15 | -0.3% | 1,600 |
| 2018/06/29 | 4,400 | 4,405 | 4,375 | 4,385 | +5 | +0.1% | 800 |
| 2018/06/28 | 4,370 | 4,405 | 4,370 | 4,380 | -20 | -0.5% | 1,700 |
| 2018/06/27 | 4,380 | 4,415 | 4,380 | 4,400 | +20 | +0.5% | 1,100 |
| 2018/06/26 | 4,310 | 4,380 | 4,310 | 4,380 | +30 | +0.7% | 1,500 |
| 2018/06/25 | 4,395 | 4,395 | 4,300 | 4,350 | -45 | -1% | 3,000 |
| 2018/06/22 | 4,355 | 4,395 | 4,355 | 4,395 | +30 | +0.7% | 4,100 |
| 2018/06/21 | 4,400 | 4,400 | 4,335 | 4,365 | -5 | -0.1% | 1,800 |
| 2018/06/20 | 4,395 | 4,395 | 4,350 | 4,370 | -50 | -1.1% | 3,000 |
| 2018/06/19 | 4,405 | 4,420 | 4,400 | 4,420 | +10 | +0.2% | 2,100 |
| 2018/06/18 | 4,425 | 4,425 | 4,405 | 4,410 | -25 | -0.6% | 3,100 |
| 2018/06/15 | 4,475 | 4,475 | 4,435 | 4,435 | -60 | -1.3% | 1,700 |
| 2018/06/14 | 4,455 | 4,495 | 4,455 | 4,495 | +20 | +0.4% | 1,300 |
| 2018/06/13 | 4,445 | 4,475 | 4,435 | 4,475 | +25 | +0.6% | 1,300 |
| 2018/06/12 | 4,425 | 4,455 | 4,425 | 4,450 | +15 | +0.3% | 2,000 |
| 2018/06/11 | 4,425 | 4,470 | 4,425 | 4,435 | +20 | +0.5% | 1,700 |
| 2018/06/08 | 4,495 | 4,495 | 4,410 | 4,415 | -55 | -1.2% | 3,200 |
| 2018/06/07 | 4,455 | 4,470 | 4,430 | 4,470 | +45 | +1% | 1,800 |
| 2018/06/06 | 4,420 | 4,425 | 4,400 | 4,425 | ±0 | ±0% | 1,800 |
| 2018/06/05 | 4,430 | 4,430 | 4,425 | 4,425 | -35 | -0.8% | 1,000 |
| 2018/06/04 | 4,460 | 4,460 | 4,425 | 4,460 | +5 | +0.1% | 1,700 |
| 2018/06/01 | 4,420 | 4,455 | 4,420 | 4,455 | ±0 | ±0% | 1,600 |
| 2018/05/31 | 4,480 | 4,480 | 4,455 | 4,455 | -20 | -0.4% | 1,400 |
| 2018/05/30 | 4,475 | 4,475 | 4,405 | 4,475 | -20 | -0.4% | 2,000 |
| 2018/05/29 | 4,500 | 4,500 | 4,480 | 4,495 | -10 | -0.2% | 1,500 |
| 2018/05/28 | 4,510 | 4,510 | 4,490 | 4,505 | +20 | +0.4% | 1,500 |
| 2018/05/25 | 4,505 | 4,510 | 4,485 | 4,485 | -30 | -0.7% | 3,600 |
| 2018/05/24 | 4,515 | 4,515 | 4,470 | 4,515 | ±0 | ±0% | 1,700 |
| 2018/05/23 | 4,500 | 4,520 | 4,455 | 4,515 | +15 | +0.3% | 3,900 |
| 2018/05/22 | 4,475 | 4,500 | 4,465 | 4,500 | +35 | +0.8% | 4,800 |
| 2018/05/21 | 4,410 | 4,465 | 4,370 | 4,465 | +35 | +0.8% | 3,200 |
| 2018/05/18 | 4,410 | 4,475 | 4,410 | 4,430 | +25 | +0.6% | 3,400 |
| 2018/05/17 | 4,325 | 4,410 | 4,325 | 4,405 | +80 | +1.8% | 3,300 |
| 2018/05/16 | 4,325 | 4,330 | 4,315 | 4,325 | -10 | -0.2% | 2,200 |
| 2018/05/15 | 4,325 | 4,345 | 4,320 | 4,335 | +10 | +0.2% | 2,100 |
| 2018/05/14 | 4,375 | 4,375 | 4,325 | 4,325 | -75 | -1.7% | 4,800 |
| 2018/05/11 | 4,445 | 4,445 | 4,400 | 4,400 | -55 | -1.2% | 2,900 |
| 2018/05/10 | 4,430 | 4,465 | 4,425 | 4,455 | -10 | -0.2% | 1,300 |
| 2018/05/09 | 4,440 | 4,485 | 4,415 | 4,465 | +20 | +0.4% | 4,900 |
1551～
1600
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
