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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,395 | 4,445 | 4,390 | 4,445 | +70 | +1.6% | 3,700 |
| 2018/05/07 | 4,365 | 4,380 | 4,345 | 4,375 | +15 | +0.3% | 2,000 |
| 2018/05/02 | 4,385 | 4,385 | 4,345 | 4,360 | -10 | -0.2% | 2,300 |
| 2018/05/01 | 4,345 | 4,385 | 4,340 | 4,370 | ±0 | ±0% | 3,100 |
| 2018/04/27 | 4,375 | 4,445 | 4,365 | 4,370 | -10 | -0.2% | 5,500 |
| 2018/04/26 | 4,395 | 4,395 | 4,340 | 4,380 | ±0 | ±0% | 3,400 |
| 2018/04/25 | 4,295 | 4,380 | 4,255 | 4,380 | +55 | +1.3% | 3,400 |
| 2018/04/24 | 4,320 | 4,360 | 4,300 | 4,325 | -25 | -0.6% | 2,900 |
| 2018/04/23 | 4,395 | 4,395 | 4,330 | 4,350 | -25 | -0.6% | 3,700 |
| 2018/04/20 | 4,410 | 4,470 | 4,310 | 4,375 | +160 | +3.8% | 23,200 |
| 2018/04/19 | 4,175 | 4,220 | 4,170 | 4,215 | +35 | +0.8% | 2,400 |
| 2018/04/18 | 4,130 | 4,180 | 4,130 | 4,180 | +30 | +0.7% | 2,100 |
| 2018/04/17 | 4,200 | 4,200 | 4,120 | 4,150 | -65 | -1.5% | 3,100 |
| 2018/04/16 | 4,185 | 4,215 | 4,180 | 4,215 | +30 | +0.7% | 1,400 |
| 2018/04/13 | 4,200 | 4,200 | 4,180 | 4,185 | ±0 | ±0% | 900 |
| 2018/04/12 | 4,185 | 4,215 | 4,180 | 4,185 | ±0 | ±0% | 2,100 |
| 2018/04/11 | 4,235 | 4,235 | 4,180 | 4,185 | -65 | -1.5% | 1,700 |
| 2018/04/10 | 4,230 | 4,260 | 4,210 | 4,250 | +15 | +0.4% | 1,600 |
| 2018/04/09 | 4,165 | 4,235 | 4,165 | 4,235 | +70 | +1.7% | 2,400 |
| 2018/04/06 | 4,280 | 4,280 | 4,155 | 4,165 | -90 | -2.1% | 6,200 |
| 2018/04/05 | 4,185 | 4,270 | 4,185 | 4,255 | +70 | +1.7% | 3,800 |
| 2018/04/04 | 4,160 | 4,185 | 4,140 | 4,185 | +30 | +0.7% | 2,800 |
| 2018/04/03 | 4,190 | 4,215 | 4,155 | 4,155 | -30 | -0.7% | 5,100 |
| 2018/04/02 | 4,325 | 4,325 | 4,185 | 4,185 | -150 | -3.5% | 5,000 |
| 2018/03/30 | 4,385 | 4,385 | 4,320 | 4,335 | -50 | -1.1% | 2,500 |
| 2018/03/29 | 4,355 | 4,385 | 4,325 | 4,385 | +50 | +1.2% | 6,400 |
| 2018/03/28 | 4,395 | 4,395 | 4,290 | 4,335 | -130 | -2.9% | 21,600 |
| 2018/03/27 | 4,475 | 4,485 | 4,455 | 4,465 | +15 | +0.3% | 19,800 |
| 2018/03/26 | 4,500 | 4,500 | 4,420 | 4,450 | -20 | -0.4% | 14,800 |
| 2018/03/23 | 4,515 | 4,530 | 4,460 | 4,470 | -60 | -1.3% | 9,400 |
| 2018/03/22 | 4,505 | 4,570 | 4,500 | 4,530 | +20 | +0.4% | 8,300 |
| 2018/03/20 | 4,475 | 4,540 | 4,460 | 4,510 | +25 | +0.6% | 5,600 |
| 2018/03/19 | 4,550 | 4,570 | 4,480 | 4,485 | -65 | -1.4% | 10,700 |
| 2018/03/16 | 4,540 | 4,570 | 4,535 | 4,550 | +20 | +0.4% | 11,900 |
| 2018/03/15 | 4,535 | 4,540 | 4,515 | 4,530 | -5 | -0.1% | 3,200 |
| 2018/03/14 | 4,495 | 4,540 | 4,495 | 4,535 | +20 | +0.4% | 2,200 |
| 2018/03/13 | 4,500 | 4,520 | 4,490 | 4,515 | +35 | +0.8% | 5,800 |
| 2018/03/12 | 4,490 | 4,500 | 4,460 | 4,480 | +30 | +0.7% | 13,200 |
| 2018/03/09 | 4,465 | 4,495 | 4,450 | 4,450 | -20 | -0.4% | 4,400 |
| 2018/03/08 | 4,475 | 4,500 | 4,465 | 4,470 | -25 | -0.6% | 2,900 |
| 2018/03/07 | 4,460 | 4,510 | 4,455 | 4,495 | +25 | +0.6% | 3,700 |
| 2018/03/06 | 4,465 | 4,490 | 4,455 | 4,470 | +30 | +0.7% | 2,100 |
| 2018/03/05 | 4,435 | 4,485 | 4,420 | 4,440 | -5 | -0.1% | 6,200 |
| 2018/03/02 | 4,495 | 4,495 | 4,435 | 4,445 | -75 | -1.7% | 8,600 |
| 2018/03/01 | 4,615 | 4,615 | 4,520 | 4,520 | -95 | -2.1% | 7,700 |
| 2018/02/28 | 4,590 | 4,640 | 4,590 | 4,615 | +55 | +1.2% | 7,500 |
| 2018/02/27 | 4,600 | 4,635 | 4,560 | 4,560 | +30 | +0.7% | 6,500 |
| 2018/02/26 | 4,480 | 4,545 | 4,480 | 4,530 | +80 | +1.8% | 5,300 |
| 2018/02/23 | 4,445 | 4,460 | 4,405 | 4,450 | +60 | +1.4% | 4,700 |
| 2018/02/22 | 4,395 | 4,400 | 4,375 | 4,390 | -5 | -0.1% | 2,000 |
1601～
1650
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
