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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 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 |
1851～
1900
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
