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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 5,170 | 5,200 | 5,160 | 5,160 | ±0 | ±0% | 3,800 |
| 2023/11/14 | 5,220 | 5,220 | 5,160 | 5,160 | -30 | -0.6% | 4,900 |
| 2023/11/13 | 5,170 | 5,220 | 5,170 | 5,190 | -70 | -1.3% | 4,900 |
| 2023/11/10 | 5,180 | 5,260 | 5,170 | 5,260 | +90 | +1.7% | 7,500 |
| 2023/11/09 | 5,070 | 5,190 | 5,070 | 5,170 | +100 | +2% | 6,000 |
| 2023/11/08 | 5,120 | 5,150 | 5,050 | 5,070 | -90 | -1.7% | 3,200 |
| 2023/11/07 | 5,200 | 5,230 | 5,150 | 5,160 | -50 | -1% | 5,000 |
| 2023/11/06 | 5,120 | 5,230 | 5,110 | 5,210 | +80 | +1.6% | 7,500 |
| 2023/11/02 | 5,040 | 5,150 | 5,040 | 5,130 | +70 | +1.4% | 7,200 |
| 2023/11/01 | 5,030 | 5,080 | 5,000 | 5,060 | +30 | +0.6% | 7,600 |
| 2023/10/31 | 4,930 | 5,030 | 4,910 | 5,030 | +125 | +2.5% | 8,800 |
| 2023/10/30 | 4,960 | 4,960 | 4,905 | 4,905 | -55 | -1.1% | 15,900 |
| 2023/10/27 | 4,970 | 4,970 | 4,940 | 4,960 | +15 | +0.3% | 4,300 |
| 2023/10/26 | 4,940 | 4,975 | 4,935 | 4,945 | -5 | -0.1% | 4,100 |
| 2023/10/25 | 4,970 | 4,970 | 4,935 | 4,950 | +5 | +0.1% | 4,300 |
| 2023/10/24 | 4,920 | 4,970 | 4,870 | 4,945 | +15 | +0.3% | 7,600 |
| 2023/10/23 | 5,020 | 5,020 | 4,930 | 4,930 | -50 | -1% | 8,600 |
| 2023/10/20 | 5,040 | 5,080 | 4,915 | 4,980 | +150 | +3.1% | 30,900 |
| 2023/10/19 | 4,820 | 4,850 | 4,820 | 4,830 | -10 | -0.2% | 4,600 |
| 2023/10/18 | 4,815 | 4,860 | 4,800 | 4,840 | +40 | +0.8% | 7,300 |
| 2023/10/17 | 4,805 | 4,825 | 4,785 | 4,800 | ±0 | ±0% | 7,800 |
| 2023/10/16 | 4,815 | 4,825 | 4,800 | 4,800 | -10 | -0.2% | 5,000 |
| 2023/10/13 | 4,850 | 4,850 | 4,810 | 4,810 | -40 | -0.8% | 6,600 |
| 2023/10/12 | 4,840 | 4,870 | 4,840 | 4,850 | -5 | -0.1% | 4,400 |
| 2023/10/11 | 4,885 | 4,900 | 4,820 | 4,855 | -10 | -0.2% | 7,700 |
| 2023/10/10 | 4,850 | 4,915 | 4,850 | 4,865 | ±0 | ±0% | 7,700 |
| 2023/10/06 | 4,850 | 4,870 | 4,840 | 4,865 | +50 | +1% | 4,900 |
| 2023/10/05 | 4,805 | 4,825 | 4,805 | 4,815 | +10 | +0.2% | 5,300 |
| 2023/10/04 | 4,815 | 4,845 | 4,800 | 4,805 | -45 | -0.9% | 9,200 |
| 2023/10/03 | 4,840 | 4,850 | 4,825 | 4,850 | +5 | +0.1% | 3,700 |
| 2023/10/02 | 4,850 | 4,850 | 4,820 | 4,845 | +30 | +0.6% | 4,800 |
| 2023/09/29 | 4,860 | 4,860 | 4,815 | 4,815 | -15 | -0.3% | 3,300 |
| 2023/09/28 | 4,815 | 4,835 | 4,810 | 4,830 | ±0 | ±0% | 4,900 |
| 2023/09/27 | 4,815 | 4,830 | 4,805 | 4,830 | +20 | +0.4% | 5,500 |
| 2023/09/26 | 4,825 | 4,835 | 4,810 | 4,810 | -15 | -0.3% | 4,100 |
| 2023/09/25 | 4,820 | 4,840 | 4,820 | 4,825 | +5 | +0.1% | 4,100 |
| 2023/09/22 | 4,815 | 4,840 | 4,800 | 4,820 | -25 | -0.5% | 8,500 |
| 2023/09/21 | 4,825 | 4,845 | 4,820 | 4,845 | +25 | +0.5% | 2,700 |
| 2023/09/20 | 4,860 | 4,865 | 4,820 | 4,820 | -40 | -0.8% | 5,500 |
| 2023/09/19 | 4,860 | 4,865 | 4,845 | 4,860 | +15 | +0.3% | 2,400 |
| 2023/09/15 | 4,850 | 4,870 | 4,830 | 4,845 | ±0 | ±0% | 5,000 |
| 2023/09/14 | 4,820 | 4,845 | 4,815 | 4,845 | +20 | +0.4% | 4,400 |
| 2023/09/13 | 4,820 | 4,835 | 4,815 | 4,825 | ±0 | ±0% | 3,500 |
| 2023/09/12 | 4,820 | 4,835 | 4,815 | 4,825 | -15 | -0.3% | 4,000 |
| 2023/09/11 | 4,835 | 4,840 | 4,815 | 4,840 | +25 | +0.5% | 2,700 |
| 2023/09/08 | 4,805 | 4,830 | 4,805 | 4,815 | -10 | -0.2% | 3,200 |
| 2023/09/07 | 4,825 | 4,840 | 4,820 | 4,825 | -5 | -0.1% | 4,100 |
| 2023/09/06 | 4,835 | 4,840 | 4,830 | 4,830 | -15 | -0.3% | 2,600 |
| 2023/09/05 | 4,845 | 4,845 | 4,835 | 4,845 | +10 | +0.2% | 2,700 |
| 2023/09/04 | 4,845 | 4,845 | 4,835 | 4,835 | +5 | +0.1% | 2,700 |
251～
300
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
