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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 5,240 | 5,290 | 5,240 | 5,260 | +20 | +0.4% | 6,400 |
| 2024/04/09 | 5,230 | 5,300 | 5,230 | 5,240 | -30 | -0.6% | 12,600 |
| 2024/04/08 | 5,290 | 5,300 | 5,230 | 5,270 | +40 | +0.8% | 9,400 |
| 2024/04/05 | 5,210 | 5,260 | 5,190 | 5,230 | ±0 | ±0% | 9,800 |
| 2024/04/04 | 5,310 | 5,310 | 5,210 | 5,230 | -80 | -1.5% | 7,700 |
| 2024/04/03 | 5,200 | 5,320 | 5,190 | 5,310 | +70 | +1.3% | 14,400 |
| 2024/04/02 | 5,340 | 5,340 | 5,210 | 5,240 | -100 | -1.9% | 15,000 |
| 2024/04/01 | 5,440 | 5,460 | 5,340 | 5,340 | -100 | -1.8% | 15,600 |
| 2024/03/29 | 5,420 | 5,450 | 5,410 | 5,440 | +30 | +0.6% | 9,000 |
| 2024/03/28 | 5,450 | 5,500 | 5,410 | 5,410 | -300 | -5.3% | 28,700 |
| 2024/03/27 | 5,750 | 5,770 | 5,690 | 5,710 | -40 | -0.7% | 40,000 |
| 2024/03/26 | 5,760 | 5,760 | 5,700 | 5,750 | ±0 | ±0% | 14,800 |
| 2024/03/25 | 5,710 | 5,750 | 5,710 | 5,750 | +60 | +1.1% | 16,100 |
| 2024/03/22 | 5,690 | 5,710 | 5,670 | 5,690 | ±0 | ±0% | 17,600 |
| 2024/03/21 | 5,730 | 5,730 | 5,660 | 5,690 | ±0 | ±0% | 17,400 |
| 2024/03/19 | 5,690 | 5,700 | 5,640 | 5,690 | +40 | +0.7% | 10,800 |
| 2024/03/18 | 5,670 | 5,710 | 5,640 | 5,650 | -20 | -0.4% | 9,800 |
| 2024/03/15 | 5,630 | 5,700 | 5,630 | 5,670 | +40 | +0.7% | 6,400 |
| 2024/03/14 | 5,580 | 5,660 | 5,580 | 5,630 | +30 | +0.5% | 6,500 |
| 2024/03/13 | 5,710 | 5,710 | 5,570 | 5,600 | -50 | -0.9% | 9,900 |
| 2024/03/12 | 5,560 | 5,660 | 5,550 | 5,650 | +80 | +1.4% | 14,100 |
| 2024/03/11 | 5,600 | 5,600 | 5,500 | 5,570 | -70 | -1.2% | 25,700 |
| 2024/03/08 | 5,660 | 5,680 | 5,620 | 5,640 | -30 | -0.5% | 12,100 |
| 2024/03/07 | 5,780 | 5,780 | 5,670 | 5,670 | -50 | -0.9% | 16,300 |
| 2024/03/06 | 5,740 | 5,790 | 5,720 | 5,720 | ±0 | ±0% | 9,100 |
| 2024/03/05 | 5,730 | 5,780 | 5,720 | 5,720 | -20 | -0.3% | 16,400 |
| 2024/03/04 | 5,820 | 5,820 | 5,720 | 5,740 | -110 | -1.9% | 60,800 |
| 2024/03/01 | 6,000 | 6,000 | 5,850 | 5,850 | -190 | -3.1% | 42,800 |
| 2024/02/29 | 6,180 | 6,180 | 6,040 | 6,040 | -60 | -1% | 6,200 |
| 2024/02/28 | 5,960 | 6,150 | 5,960 | 6,100 | +170 | +2.9% | 13,100 |
| 2024/02/27 | 5,970 | 6,030 | 5,930 | 5,930 | -70 | -1.2% | 9,100 |
| 2024/02/26 | 6,030 | 6,090 | 5,990 | 6,000 | -30 | -0.5% | 10,300 |
| 2024/02/22 | 5,990 | 6,080 | 5,970 | 6,030 | +80 | +1.3% | 8,400 |
| 2024/02/21 | 5,980 | 5,990 | 5,950 | 5,950 | -10 | -0.2% | 3,400 |
| 2024/02/20 | 5,950 | 6,000 | 5,920 | 5,960 | +80 | +1.4% | 5,400 |
| 2024/02/19 | 5,850 | 5,960 | 5,800 | 5,880 | +30 | +0.5% | 10,000 |
| 2024/02/16 | 5,650 | 5,870 | 5,600 | 5,850 | -150 | -2.5% | 40,400 |
| 2024/02/15 | 6,060 | 6,060 | 6,000 | 6,000 | -10 | -0.2% | 5,500 |
| 2024/02/14 | 6,040 | 6,060 | 6,010 | 6,010 | -20 | -0.3% | 2,800 |
| 2024/02/13 | 6,010 | 6,090 | 6,010 | 6,030 | +20 | +0.3% | 6,400 |
| 2024/02/09 | 6,040 | 6,060 | 6,000 | 6,010 | -60 | -1% | 9,000 |
| 2024/02/08 | 6,100 | 6,100 | 6,040 | 6,070 | -40 | -0.7% | 6,600 |
| 2024/02/07 | 6,130 | 6,150 | 6,110 | 6,110 | -20 | -0.3% | 2,500 |
| 2024/02/06 | 6,150 | 6,160 | 6,120 | 6,130 | +30 | +0.5% | 3,100 |
| 2024/02/05 | 6,100 | 6,150 | 6,090 | 6,100 | ±0 | ±0% | 5,000 |
| 2024/02/02 | 6,110 | 6,110 | 6,060 | 6,100 | +50 | +0.8% | 1,100 |
| 2024/02/01 | 6,130 | 6,130 | 6,050 | 6,050 | -80 | -1.3% | 3,000 |
| 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 |
251～
300
件表示中 / 3683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 | 498,500円 | +10.8% | +28.4% | 2.01% | 14.58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 |
| セントラルＳＰ | 242,300円 | +7.1% | -22.1% | 2.06% | 16.75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 |
| ナック | 59,600円 | +10.2% | +38.1% | 3.69% | 16.59倍 | 1.12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 | 152,000円 | +49.8% | +87.9% | 0.00% | 12.34倍 | 2.66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 |
| 燦ＨＤ | 118,800円 | +40.0% | +0.8% | 2.02% | 5.23倍 | 0.72倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
