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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 3,970 | 3,990 | 3,960 | 3,965 | -10 | -0.3% | 3,400 |
| 2017/12/05 | 3,980 | 3,980 | 3,965 | 3,975 | -5 | -0.1% | 6,000 |
| 2017/12/04 | 3,985 | 4,025 | 3,980 | 3,980 | -5 | -0.1% | 7,800 |
| 2017/12/01 | 3,970 | 3,985 | 3,970 | 3,985 | +5 | +0.1% | 3,600 |
| 2017/11/30 | 3,980 | 3,990 | 3,970 | 3,980 | -5 | -0.1% | 2,100 |
| 2017/11/29 | 3,980 | 3,985 | 3,970 | 3,985 | ±0 | ±0% | 1,800 |
| 2017/11/28 | 3,985 | 3,985 | 3,965 | 3,985 | ±0 | ±0% | 2,500 |
| 2017/11/27 | 4,000 | 4,000 | 3,965 | 3,985 | +5 | +0.1% | 1,200 |
| 2017/11/24 | 3,970 | 3,980 | 3,960 | 3,980 | +10 | +0.3% | 1,400 |
| 2017/11/22 | 3,985 | 3,995 | 3,965 | 3,970 | -5 | -0.1% | 1,400 |
| 2017/11/21 | 3,990 | 3,990 | 3,960 | 3,975 | +5 | +0.1% | 1,400 |
| 2017/11/20 | 3,990 | 3,990 | 3,970 | 3,970 | -20 | -0.5% | 800 |
| 2017/11/17 | 3,970 | 3,995 | 3,970 | 3,990 | +20 | +0.5% | 1,600 |
| 2017/11/16 | 3,970 | 4,000 | 3,965 | 3,970 | +5 | +0.1% | 1,500 |
| 2017/11/15 | 3,980 | 3,990 | 3,965 | 3,965 | -35 | -0.9% | 2,200 |
| 2017/11/14 | 4,025 | 4,025 | 4,000 | 4,000 | -10 | -0.2% | 500 |
| 2017/11/13 | 4,015 | 4,015 | 4,000 | 4,010 | -5 | -0.1% | 600 |
| 2017/11/10 | 3,975 | 4,015 | 3,975 | 4,015 | -20 | -0.5% | 1,500 |
| 2017/11/09 | 4,025 | 4,035 | 4,000 | 4,035 | +10 | +0.2% | 3,700 |
| 2017/11/08 | 4,010 | 4,025 | 3,975 | 4,025 | +15 | +0.4% | 3,200 |
| 2017/11/07 | 3,970 | 4,010 | 3,970 | 4,010 | +30 | +0.8% | 2,200 |
| 2017/11/06 | 3,980 | 4,000 | 3,980 | 3,980 | ±0 | ±0% | 2,300 |
| 2017/11/02 | 4,010 | 4,010 | 3,975 | 3,980 | -25 | -0.6% | 3,700 |
| 2017/11/01 | 3,975 | 4,015 | 3,975 | 4,005 | -30 | -0.7% | 3,000 |
| 2017/10/31 | 3,990 | 4,035 | 3,990 | 4,035 | +45 | +1.1% | 3,200 |
| 2017/10/30 | 4,020 | 4,040 | 3,965 | 3,990 | -70 | -1.7% | 8,400 |
| 2017/10/27 | 4,025 | 4,060 | 4,025 | 4,060 | +5 | +0.1% | 2,200 |
| 2017/10/26 | 4,010 | 4,060 | 4,010 | 4,055 | +50 | +1.2% | 4,100 |
| 2017/10/25 | 4,035 | 4,035 | 4,005 | 4,005 | -20 | -0.5% | 1,200 |
| 2017/10/24 | 4,005 | 4,030 | 4,005 | 4,025 | ±0 | ±0% | 3,400 |
| 2017/10/23 | 4,050 | 4,050 | 4,005 | 4,025 | -15 | -0.4% | 2,200 |
| 2017/10/20 | 4,055 | 4,055 | 4,010 | 4,040 | -25 | -0.6% | 4,000 |
| 2017/10/19 | 4,050 | 4,080 | 4,040 | 4,065 | +15 | +0.4% | 6,700 |
| 2017/10/18 | 4,050 | 4,055 | 4,015 | 4,050 | +5 | +0.1% | 4,700 |
| 2017/10/17 | 4,050 | 4,065 | 4,020 | 4,045 | -5 | -0.1% | 2,900 |
| 2017/10/16 | 4,075 | 4,080 | 4,050 | 4,050 | -45 | -1.1% | 2,500 |
| 2017/10/13 | 3,975 | 4,095 | 3,965 | 4,095 | +105 | +2.6% | 11,900 |
| 2017/10/12 | 3,980 | 4,000 | 3,955 | 3,990 | +10 | +0.3% | 2,300 |
| 2017/10/11 | 4,000 | 4,000 | 3,935 | 3,980 | -15 | -0.4% | 4,000 |
| 2017/10/10 | 4,005 | 4,020 | 3,995 | 3,995 | -25 | -0.6% | 3,700 |
| 2017/10/06 | 3,895 | 4,030 | 3,885 | 4,020 | +155 | +4% | 16,500 |
| 2017/10/05 | 3,895 | 3,900 | 3,865 | 3,865 | -15 | -0.4% | 4,400 |
| 2017/10/04 | 3,855 | 3,900 | 3,855 | 3,880 | ±0 | ±0% | 4,500 |
| 2017/10/03 | 3,905 | 3,910 | 3,870 | 3,880 | -5 | -0.1% | 4,400 |
| 2017/10/02 | 3,855 | 3,905 | 3,855 | 3,885 | +5 | +0.1% | 6,400 |
| 2017/09/29 | 3,865 | 3,895 | 3,860 | 3,880 | -5 | -0.1% | 4,400 |
| 2017/09/28 | 3,885 | 3,885 | 3,855 | 3,885 | +5 | +0.1% | 5,300 |
| 2017/09/27 | 3,800 | 3,880 | 3,760 | 3,880 | +3,504 | +931.9% | 23,600 |
1801～
1850
件表示中 / 3688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 | 501,000円 | +10.8% | +28.4% | 2.00% | 14.65倍 | 1.82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 |
| ＵＮＩＴＥＤ | 70,400円 | -9.3% | -46.2% | 6.82% | 19.07倍 | 1.25倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ナック | 60,600円 | +10.2% | +38.1% | 3.63% | 16.87倍 | 1.14倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ジーニー | 153,000円 | +49.8% | +87.9% | 0.00% | 12.42倍 | 2.68倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| セントラルＳＰ | 240,000円 | +7.1% | -22.1% | 2.08% | 16.59倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
