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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,375 | 4,395 | 4,360 | 4,395 | +40 | +0.9% | 4,100 |
| 2018/02/20 | 4,365 | 4,370 | 4,345 | 4,355 | -5 | -0.1% | 2,900 |
| 2018/02/19 | 4,325 | 4,375 | 4,325 | 4,360 | +35 | +0.8% | 8,200 |
| 2018/02/16 | 4,385 | 4,385 | 4,215 | 4,325 | +290 | +7.2% | 22,400 |
| 2018/02/15 | 4,015 | 4,080 | 4,015 | 4,035 | +30 | +0.7% | 3,700 |
| 2018/02/14 | 4,020 | 4,020 | 4,000 | 4,005 | -10 | -0.2% | 2,000 |
| 2018/02/13 | 4,100 | 4,100 | 4,010 | 4,015 | +50 | +1.3% | 4,400 |
| 2018/02/09 | 3,950 | 3,985 | 3,915 | 3,965 | -60 | -1.5% | 6,700 |
| 2018/02/08 | 4,055 | 4,070 | 4,020 | 4,025 | +15 | +0.4% | 3,300 |
| 2018/02/07 | 4,100 | 4,100 | 4,010 | 4,010 | +75 | +1.9% | 8,000 |
| 2018/02/06 | 4,000 | 4,005 | 3,890 | 3,935 | -230 | -5.5% | 22,000 |
| 2018/02/05 | 4,185 | 4,230 | 4,165 | 4,165 | -90 | -2.1% | 9,300 |
| 2018/02/02 | 4,375 | 4,380 | 4,250 | 4,255 | -105 | -2.4% | 17,600 |
| 2018/02/01 | 4,510 | 4,510 | 4,360 | 4,360 | -240 | -5.2% | 23,600 |
| 2018/01/31 | 4,620 | 4,680 | 4,600 | 4,600 | -65 | -1.4% | 9,800 |
| 2018/01/30 | 4,775 | 4,775 | 4,660 | 4,665 | -95 | -2% | 4,100 |
| 2018/01/29 | 4,785 | 4,785 | 4,755 | 4,760 | -25 | -0.5% | 2,200 |
| 2018/01/26 | 4,720 | 4,790 | 4,695 | 4,785 | +40 | +0.8% | 8,100 |
| 2018/01/25 | 4,580 | 4,745 | 4,580 | 4,745 | +125 | +2.7% | 5,400 |
| 2018/01/24 | 4,580 | 4,625 | 4,580 | 4,620 | +40 | +0.9% | 1,800 |
| 2018/01/23 | 4,610 | 4,615 | 4,500 | 4,580 | -30 | -0.7% | 3,500 |
| 2018/01/22 | 4,620 | 4,620 | 4,595 | 4,610 | -20 | -0.4% | 2,000 |
| 2018/01/19 | 4,510 | 4,635 | 4,510 | 4,630 | +90 | +2% | 5,000 |
| 2018/01/18 | 4,540 | 4,575 | 4,520 | 4,540 | +40 | +0.9% | 3,200 |
| 2018/01/17 | 4,635 | 4,645 | 4,500 | 4,500 | -155 | -3.3% | 8,700 |
| 2018/01/16 | 4,650 | 4,695 | 4,635 | 4,655 | -10 | -0.2% | 1,400 |
| 2018/01/15 | 4,655 | 4,680 | 4,650 | 4,665 | +10 | +0.2% | 2,500 |
| 2018/01/12 | 4,675 | 4,685 | 4,615 | 4,655 | -20 | -0.4% | 6,900 |
| 2018/01/11 | 4,610 | 4,685 | 4,610 | 4,675 | ±0 | ±0% | 6,700 |
| 2018/01/10 | 4,535 | 4,690 | 4,535 | 4,675 | +120 | +2.6% | 4,400 |
| 2018/01/09 | 4,475 | 4,560 | 4,470 | 4,555 | +90 | +2% | 2,700 |
| 2018/01/05 | 4,480 | 4,510 | 4,465 | 4,465 | -15 | -0.3% | 5,200 |
| 2018/01/04 | 4,525 | 4,525 | 4,475 | 4,480 | +30 | +0.7% | 2,700 |
| 2017/12/29 | 4,485 | 4,510 | 4,450 | 4,450 | -35 | -0.8% | 2,700 |
| 2017/12/28 | 4,530 | 4,530 | 4,440 | 4,485 | -60 | -1.3% | 5,200 |
| 2017/12/27 | 4,600 | 4,600 | 4,535 | 4,545 | -55 | -1.2% | 3,200 |
| 2017/12/26 | 4,660 | 4,660 | 4,590 | 4,600 | -100 | -2.1% | 3,900 |
| 2017/12/25 | 4,715 | 4,715 | 4,550 | 4,700 | -15 | -0.3% | 10,800 |
| 2017/12/22 | 4,360 | 4,740 | 4,360 | 4,715 | +385 | +8.9% | 14,800 |
| 2017/12/21 | 4,330 | 4,355 | 4,325 | 4,330 | -25 | -0.6% | 3,700 |
| 2017/12/20 | 4,315 | 4,395 | 4,315 | 4,355 | +5 | +0.1% | 5,700 |
| 2017/12/19 | 4,300 | 4,380 | 4,280 | 4,350 | +120 | +2.8% | 8,300 |
| 2017/12/18 | 4,420 | 4,420 | 4,220 | 4,230 | -200 | -4.5% | 7,700 |
| 2017/12/15 | 4,145 | 4,430 | 4,145 | 4,430 | +285 | +6.9% | 12,400 |
| 2017/12/14 | 4,005 | 4,145 | 4,005 | 4,145 | +155 | +3.9% | 11,000 |
| 2017/12/13 | 4,020 | 4,040 | 3,990 | 3,990 | -10 | -0.3% | 6,500 |
| 2017/12/12 | 4,000 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 2,300 |
| 2017/12/11 | 3,980 | 3,995 | 3,980 | 3,995 | +15 | +0.4% | 2,100 |
| 2017/12/08 | 3,975 | 4,000 | 3,975 | 3,980 | +5 | +0.1% | 3,900 |
| 2017/12/07 | 3,970 | 4,000 | 3,965 | 3,975 | +10 | +0.3% | 3,300 |
1651～
1700
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
