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 |
|---|---|---|---|---|---|---|---|
| 2023/11/06 | 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 |
| 2023/09/01 | 4,830 | 4,830 | 4,810 | 4,830 | +20 | +0.4% | 2,700 |
| 2023/08/31 | 4,820 | 4,820 | 4,800 | 4,810 | +15 | +0.3% | 2,700 |
| 2023/08/30 | 4,815 | 4,840 | 4,795 | 4,795 | -20 | -0.4% | 3,900 |
| 2023/08/29 | 4,815 | 4,825 | 4,800 | 4,815 | +25 | +0.5% | 2,800 |
| 2023/08/28 | 4,785 | 4,810 | 4,785 | 4,790 | +5 | +0.1% | 1,900 |
| 2023/08/25 | 4,790 | 4,800 | 4,775 | 4,785 | -5 | -0.1% | 1,800 |
| 2023/08/24 | 4,780 | 4,810 | 4,780 | 4,790 | -5 | -0.1% | 1,800 |
401～
450
件表示中 / 3729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 | +5.6% | +9.1% | 1.98% | 13.66倍 | 1.73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 |
| エフ・コード | 233,500円 | +94.9% | +53.8% | 0.00% | 22.17倍 | 4.23倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| 令和ＡＨ | 74,300円 | +12.8% | +10.2% | 3.36% | 25.37倍 | 9.13倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ツカダＧＨＤ | 57,100円 | +11.7% | +1.9% | 2.10% | 5.13倍 | 0.84倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライク | 135,300円 | +4.2% | +1.2% | 4.29% | 10.39倍 | 1.56倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
