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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 4,365 | 4,365 | 4,340 | 4,340 | -15 | -0.3% | 1,900 |
| 2018/09/03 | 4,345 | 4,370 | 4,325 | 4,355 | +5 | +0.1% | 1,700 |
| 2018/08/31 | 4,375 | 4,385 | 4,350 | 4,350 | -30 | -0.7% | 3,500 |
| 2018/08/30 | 4,380 | 4,400 | 4,380 | 4,380 | ±0 | ±0% | 1,100 |
| 2018/08/29 | 4,385 | 4,400 | 4,380 | 4,380 | -10 | -0.2% | 1,200 |
| 2018/08/28 | 4,415 | 4,415 | 4,370 | 4,390 | +15 | +0.3% | 1,800 |
| 2018/08/27 | 4,365 | 4,385 | 4,360 | 4,375 | -25 | -0.6% | 1,300 |
| 2018/08/24 | 4,370 | 4,400 | 4,355 | 4,400 | +15 | +0.3% | 1,900 |
| 2018/08/23 | 4,385 | 4,400 | 4,385 | 4,385 | ±0 | ±0% | 1,900 |
| 2018/08/22 | 4,425 | 4,425 | 4,380 | 4,385 | +10 | +0.2% | 1,300 |
| 2018/08/21 | 4,405 | 4,420 | 4,370 | 4,375 | -70 | -1.6% | 2,200 |
| 2018/08/20 | 4,405 | 4,450 | 4,375 | 4,445 | +85 | +1.9% | 4,000 |
| 2018/08/17 | 4,395 | 4,395 | 4,355 | 4,360 | +35 | +0.8% | 800 |
| 2018/08/16 | 4,470 | 4,470 | 4,290 | 4,325 | -150 | -3.4% | 5,900 |
| 2018/08/15 | 4,475 | 4,495 | 4,415 | 4,475 | +10 | +0.2% | 3,900 |
| 2018/08/14 | 4,415 | 4,470 | 4,415 | 4,465 | +60 | +1.4% | 1,700 |
| 2018/08/13 | 4,425 | 4,425 | 4,390 | 4,405 | -20 | -0.5% | 2,200 |
| 2018/08/10 | 4,450 | 4,470 | 4,420 | 4,425 | -25 | -0.6% | 1,500 |
| 2018/08/09 | 4,480 | 4,500 | 4,440 | 4,450 | -30 | -0.7% | 2,200 |
| 2018/08/08 | 4,490 | 4,500 | 4,480 | 4,480 | +55 | +1.2% | 2,300 |
| 2018/08/07 | 4,365 | 4,430 | 4,365 | 4,425 | +15 | +0.3% | 800 |
| 2018/08/06 | 4,465 | 4,465 | 4,400 | 4,410 | -90 | -2% | 2,800 |
| 2018/08/03 | 4,475 | 4,530 | 4,475 | 4,500 | -35 | -0.8% | 1,400 |
| 2018/08/02 | 4,500 | 4,545 | 4,470 | 4,535 | +40 | +0.9% | 4,200 |
| 2018/08/01 | 4,630 | 4,660 | 4,460 | 4,495 | +145 | +3.3% | 11,600 |
| 2018/07/31 | 4,355 | 4,380 | 4,290 | 4,350 | +35 | +0.8% | 2,900 |
| 2018/07/30 | 4,285 | 4,335 | 4,285 | 4,315 | -5 | -0.1% | 3,100 |
| 2018/07/27 | 4,310 | 4,350 | 4,285 | 4,320 | +20 | +0.5% | 2,200 |
| 2018/07/26 | 4,310 | 4,310 | 4,280 | 4,300 | +15 | +0.4% | 1,500 |
| 2018/07/25 | 4,275 | 4,295 | 4,275 | 4,285 | +10 | +0.2% | 400 |
| 2018/07/24 | 4,315 | 4,315 | 4,260 | 4,275 | +5 | +0.1% | 1,500 |
| 2018/07/23 | 4,290 | 4,290 | 4,265 | 4,270 | +10 | +0.2% | 1,900 |
| 2018/07/20 | 4,280 | 4,280 | 4,255 | 4,260 | -10 | -0.2% | 1,600 |
| 2018/07/19 | 4,250 | 4,290 | 4,250 | 4,270 | +30 | +0.7% | 900 |
| 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 |
1701～
1750
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 | 75,100円 | +14.8% | +31.7% | 0.00% | 48.04倍 | 9.96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
