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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 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 |
1801～
1850
件表示中 / 3771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 | 538,000円 | +5.6% | +9.1% | 1.86% | 14.58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 |
| ＬＩＦＵＬＬ | 22,600円 | -17.3% | - | 3.24% | 6.89倍 | 1.18倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 日本スキー | 63,000円 | +23.4% | +33.5% | 0.56% | 19.77倍 | 3.95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 |
| セントラルＳＰ | 258,300円 | +8.4% | +67.3% | 1.55% | 20.67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 |
| ＦＲＯＮＴＥＯ | 75,200円 | +14.8% | +31.7% | 0.00% | 48.11倍 | 9.98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 |
市場注目の銘柄
チャート関連のコラム
