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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 6,020 | 6,130 | 6,020 | 6,130 | +110 | +1.8% | 4,600 |
| 2024/01/30 | 6,060 | 6,060 | 6,010 | 6,020 | -20 | -0.3% | 15,100 |
| 2024/01/29 | 5,990 | 6,060 | 5,990 | 6,040 | +70 | +1.2% | 3,500 |
| 2024/01/26 | 6,010 | 6,020 | 5,960 | 5,970 | -50 | -0.8% | 6,400 |
| 2024/01/25 | 6,050 | 6,100 | 6,020 | 6,020 | -30 | -0.5% | 4,800 |
| 2024/01/24 | 6,100 | 6,140 | 6,050 | 6,050 | -50 | -0.8% | 4,600 |
| 2024/01/23 | 6,110 | 6,140 | 6,100 | 6,100 | -10 | -0.2% | 4,600 |
| 2024/01/22 | 6,100 | 6,130 | 6,070 | 6,110 | +40 | +0.7% | 4,300 |
| 2024/01/19 | 6,130 | 6,170 | 6,070 | 6,070 | -30 | -0.5% | 5,800 |
| 2024/01/18 | 6,090 | 6,190 | 6,070 | 6,100 | +50 | +0.8% | 5,600 |
| 2024/01/17 | 6,000 | 6,160 | 6,000 | 6,050 | +60 | +1% | 6,700 |
| 2024/01/16 | 6,030 | 6,040 | 5,980 | 5,990 | -40 | -0.7% | 4,700 |
| 2024/01/15 | 5,980 | 6,060 | 5,970 | 6,030 | +50 | +0.8% | 5,900 |
| 2024/01/12 | 6,040 | 6,120 | 5,970 | 5,980 | -70 | -1.2% | 9,300 |
| 2024/01/11 | 6,140 | 6,140 | 6,050 | 6,050 | -90 | -1.5% | 7,800 |
| 2024/01/10 | 6,000 | 6,250 | 6,000 | 6,140 | +160 | +2.7% | 10,400 |
| 2024/01/09 | 5,940 | 6,080 | 5,940 | 5,980 | +40 | +0.7% | 8,600 |
| 2024/01/05 | 5,910 | 5,970 | 5,880 | 5,940 | +80 | +1.4% | 5,700 |
| 2024/01/04 | 5,650 | 5,880 | 5,590 | 5,860 | +240 | +4.3% | 10,500 |
| 2023/12/29 | 5,510 | 5,620 | 5,510 | 5,620 | +90 | +1.6% | 7,200 |
| 2023/12/28 | 5,490 | 5,530 | 5,470 | 5,530 | +80 | +1.5% | 3,100 |
| 2023/12/27 | 5,430 | 5,500 | 5,430 | 5,450 | ±0 | ±0% | 4,100 |
| 2023/12/26 | 5,470 | 5,520 | 5,450 | 5,450 | -90 | -1.6% | 2,700 |
| 2023/12/25 | 5,470 | 5,550 | 5,430 | 5,540 | +110 | +2% | 4,200 |
| 2023/12/22 | 5,430 | 5,450 | 5,410 | 5,430 | -20 | -0.4% | 2,500 |
| 2023/12/21 | 5,500 | 5,510 | 5,450 | 5,450 | -50 | -0.9% | 2,200 |
| 2023/12/20 | 5,440 | 5,560 | 5,410 | 5,500 | +60 | +1.1% | 4,000 |
| 2023/12/19 | 5,330 | 5,450 | 5,330 | 5,440 | +110 | +2.1% | 3,300 |
| 2023/12/18 | 5,310 | 5,340 | 5,290 | 5,330 | +20 | +0.4% | 3,000 |
| 2023/12/15 | 5,420 | 5,420 | 5,250 | 5,310 | -90 | -1.7% | 6,900 |
| 2023/12/14 | 5,500 | 5,510 | 5,400 | 5,400 | -100 | -1.8% | 4,400 |
| 2023/12/13 | 5,530 | 5,570 | 5,490 | 5,500 | -60 | -1.1% | 4,500 |
| 2023/12/12 | 5,600 | 5,630 | 5,560 | 5,560 | -40 | -0.7% | 3,500 |
| 2023/12/11 | 5,610 | 5,610 | 5,580 | 5,600 | +20 | +0.4% | 2,800 |
| 2023/12/08 | 5,600 | 5,600 | 5,560 | 5,580 | -20 | -0.4% | 5,100 |
| 2023/12/07 | 5,540 | 5,600 | 5,530 | 5,600 | +80 | +1.4% | 4,900 |
| 2023/12/06 | 5,550 | 5,580 | 5,520 | 5,520 | -30 | -0.5% | 2,600 |
| 2023/12/05 | 5,600 | 5,610 | 5,550 | 5,550 | -50 | -0.9% | 3,400 |
| 2023/12/04 | 5,500 | 5,610 | 5,500 | 5,600 | +120 | +2.2% | 4,800 |
| 2023/12/01 | 5,440 | 5,520 | 5,440 | 5,480 | +60 | +1.1% | 4,400 |
| 2023/11/30 | 5,440 | 5,440 | 5,380 | 5,420 | -20 | -0.4% | 3,000 |
| 2023/11/29 | 5,410 | 5,480 | 5,410 | 5,440 | +90 | +1.7% | 4,100 |
| 2023/11/28 | 5,470 | 5,470 | 5,350 | 5,350 | -120 | -2.2% | 3,800 |
| 2023/11/27 | 5,450 | 5,570 | 5,450 | 5,470 | +20 | +0.4% | 8,500 |
| 2023/11/24 | 5,320 | 5,450 | 5,320 | 5,450 | +150 | +2.8% | 8,100 |
| 2023/11/22 | 5,200 | 5,300 | 5,200 | 5,300 | +90 | +1.7% | 6,600 |
| 2023/11/21 | 5,220 | 5,220 | 5,190 | 5,210 | ±0 | ±0% | 3,500 |
| 2023/11/20 | 5,220 | 5,220 | 5,200 | 5,210 | +30 | +0.6% | 2,400 |
| 2023/11/17 | 5,170 | 5,200 | 5,160 | 5,180 | +20 | +0.4% | 2,900 |
| 2023/11/16 | 5,160 | 5,220 | 5,160 | 5,160 | ±0 | ±0% | 2,800 |
201～
250
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
