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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 4,025 | 4,080 | 4,025 | 4,035 | -25 | -0.6% | 1,900 |
| 2018/11/15 | 4,090 | 4,090 | 4,005 | 4,060 | -50 | -1.2% | 5,300 |
| 2018/11/14 | 4,120 | 4,130 | 4,110 | 4,110 | +10 | +0.2% | 1,000 |
| 2018/11/13 | 4,125 | 4,145 | 4,100 | 4,100 | -50 | -1.2% | 4,300 |
| 2018/11/12 | 4,135 | 4,150 | 4,135 | 4,150 | +5 | +0.1% | 800 |
| 2018/11/09 | 4,105 | 4,170 | 4,105 | 4,145 | +15 | +0.4% | 1,800 |
| 2018/11/08 | 4,125 | 4,130 | 4,105 | 4,130 | +5 | +0.1% | 1,200 |
| 2018/11/07 | 4,080 | 4,125 | 4,080 | 4,125 | +30 | +0.7% | 1,900 |
| 2018/11/06 | 4,065 | 4,095 | 4,060 | 4,095 | +25 | +0.6% | 2,700 |
| 2018/11/05 | 4,120 | 4,120 | 4,060 | 4,070 | -50 | -1.2% | 9,300 |
| 2018/11/02 | 4,135 | 4,155 | 4,120 | 4,120 | +10 | +0.2% | 3,500 |
| 2018/11/01 | 4,160 | 4,160 | 4,110 | 4,110 | -120 | -2.8% | 6,300 |
| 2018/10/31 | 4,300 | 4,300 | 4,220 | 4,230 | -70 | -1.6% | 3,400 |
| 2018/10/30 | 4,155 | 4,300 | 4,130 | 4,300 | +145 | +3.5% | 4,600 |
| 2018/10/29 | 4,190 | 4,195 | 4,145 | 4,155 | +5 | +0.1% | 2,700 |
| 2018/10/26 | 4,160 | 4,215 | 4,150 | 4,150 | -30 | -0.7% | 2,800 |
| 2018/10/25 | 4,180 | 4,185 | 4,150 | 4,180 | -100 | -2.3% | 5,100 |
| 2018/10/24 | 4,250 | 4,280 | 4,210 | 4,280 | +95 | +2.3% | 3,000 |
| 2018/10/23 | 4,255 | 4,255 | 4,185 | 4,185 | -50 | -1.2% | 4,300 |
| 2018/10/22 | 4,210 | 4,235 | 4,210 | 4,235 | +30 | +0.7% | 1,600 |
| 2018/10/19 | 4,205 | 4,225 | 4,200 | 4,205 | -20 | -0.5% | 3,200 |
| 2018/10/18 | 4,250 | 4,250 | 4,225 | 4,225 | -5 | -0.1% | 2,000 |
| 2018/10/17 | 4,230 | 4,235 | 4,215 | 4,230 | +20 | +0.5% | 2,000 |
| 2018/10/16 | 4,245 | 4,245 | 4,200 | 4,210 | -30 | -0.7% | 4,900 |
| 2018/10/15 | 4,300 | 4,300 | 4,240 | 4,240 | -60 | -1.4% | 5,400 |
| 2018/10/12 | 4,290 | 4,325 | 4,290 | 4,300 | +10 | +0.2% | 2,800 |
| 2018/10/11 | 4,325 | 4,330 | 4,290 | 4,290 | -35 | -0.8% | 2,800 |
| 2018/10/10 | 4,340 | 4,375 | 4,325 | 4,325 | +30 | +0.7% | 1,000 |
| 2018/10/09 | 4,345 | 4,345 | 4,290 | 4,295 | -75 | -1.7% | 2,300 |
| 2018/10/05 | 4,395 | 4,405 | 4,370 | 4,370 | -55 | -1.2% | 4,500 |
| 2018/10/04 | 4,455 | 4,455 | 4,410 | 4,425 | -5 | -0.1% | 1,300 |
| 2018/10/03 | 4,440 | 4,440 | 4,430 | 4,430 | -15 | -0.3% | 1,800 |
| 2018/10/02 | 4,430 | 4,460 | 4,430 | 4,445 | +15 | +0.3% | 1,800 |
| 2018/10/01 | 4,500 | 4,500 | 4,430 | 4,430 | -55 | -1.2% | 3,400 |
| 2018/09/28 | 4,485 | 4,495 | 4,430 | 4,485 | +15 | +0.3% | 4,300 |
| 2018/09/27 | 4,475 | 4,480 | 4,410 | 4,470 | +15 | +0.3% | 1,900 |
| 2018/09/26 | 4,500 | 4,500 | 4,370 | 4,455 | -50 | -1.1% | 7,000 |
| 2018/09/25 | 4,385 | 4,505 | 4,375 | 4,505 | +120 | +2.7% | 8,200 |
| 2018/09/21 | 4,355 | 4,385 | 4,350 | 4,385 | +15 | +0.3% | 2,100 |
| 2018/09/20 | 4,345 | 4,385 | 4,345 | 4,370 | -5 | -0.1% | 1,900 |
| 2018/09/19 | 4,375 | 4,380 | 4,345 | 4,375 | +10 | +0.2% | 1,900 |
| 2018/09/18 | 4,340 | 4,365 | 4,310 | 4,365 | +25 | +0.6% | 3,100 |
| 2018/09/14 | 4,295 | 4,340 | 4,270 | 4,340 | +45 | +1% | 3,900 |
| 2018/09/13 | 4,305 | 4,320 | 4,265 | 4,295 | +15 | +0.4% | 1,700 |
| 2018/09/12 | 4,325 | 4,325 | 4,270 | 4,280 | -40 | -0.9% | 1,400 |
| 2018/09/11 | 4,315 | 4,320 | 4,295 | 4,320 | +60 | +1.4% | 2,700 |
| 2018/09/10 | 4,315 | 4,315 | 4,240 | 4,260 | -25 | -0.6% | 2,700 |
| 2018/09/07 | 4,310 | 4,310 | 4,240 | 4,285 | -25 | -0.6% | 3,500 |
| 2018/09/06 | 4,350 | 4,365 | 4,310 | 4,310 | -25 | -0.6% | 2,900 |
| 2018/09/05 | 4,340 | 4,350 | 4,335 | 4,335 | -5 | -0.1% | 1,600 |
1651～
1700
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 | 536,000円 | +5.6% | +9.1% | 1.87% | 14.53倍 | 1.85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 | 75,200円 | +14.8% | +31.7% | 0.00% | 48.11倍 | 9.97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 | 258,500円 | +8.4% | +67.3% | 1.55% | 20.68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 | 188,300円 | +14.6% | +4.8% | 3.56% | 10.98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 | 62,700円 | +23.4% | +33.5% | 0.56% | 19.68倍 | 3.93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
