ルネサンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 994 | 997 | 981 | 981 | -13 | -1.3% | 44,300 |
| 2024/05/14 | 999 | 1,003 | 994 | 994 | -2 | -0.2% | 22,600 |
| 2024/05/13 | 984 | 1,015 | 983 | 996 | +14 | +1.4% | 94,400 |
| 2024/05/10 | 1,001 | 1,001 | 982 | 982 | -20 | -2% | 80,900 |
| 2024/05/09 | 1,005 | 1,007 | 998 | 1,002 | -1 | -0.1% | 29,400 |
| 2024/05/08 | 1,003 | 1,008 | 1,001 | 1,003 | -2 | -0.2% | 24,100 |
| 2024/05/07 | 1,007 | 1,008 | 1,003 | 1,005 | -2 | -0.2% | 14,800 |
| 2024/05/02 | 1,008 | 1,008 | 998 | 1,007 | -1 | -0.1% | 24,500 |
| 2024/05/01 | 1,010 | 1,012 | 1,003 | 1,008 | -4 | -0.4% | 14,500 |
| 2024/04/30 | 1,008 | 1,012 | 1,002 | 1,012 | +10 | +1% | 22,900 |
| 2024/04/26 | 1,002 | 1,009 | 1,001 | 1,002 | -3 | -0.3% | 38,300 |
| 2024/04/25 | 1,013 | 1,013 | 1,005 | 1,005 | -8 | -0.8% | 15,900 |
| 2024/04/24 | 1,010 | 1,015 | 1,006 | 1,013 | +8 | +0.8% | 20,200 |
| 2024/04/23 | 1,011 | 1,011 | 1,005 | 1,005 | +3 | +0.3% | 12,700 |
| 2024/04/22 | 1,005 | 1,008 | 1,001 | 1,002 | +8 | +0.8% | 17,700 |
| 2024/04/19 | 1,003 | 1,003 | 986 | 994 | -10 | -1% | 46,200 |
| 2024/04/18 | 995 | 1,013 | 995 | 1,004 | +9 | +0.9% | 30,000 |
| 2024/04/17 | 1,002 | 1,004 | 992 | 995 | -6 | -0.6% | 36,400 |
| 2024/04/16 | 1,011 | 1,015 | 1,001 | 1,001 | -17 | -1.7% | 40,100 |
| 2024/04/15 | 1,012 | 1,021 | 1,010 | 1,018 | +3 | +0.3% | 22,100 |
| 2024/04/12 | 1,024 | 1,032 | 1,015 | 1,015 | -4 | -0.4% | 45,800 |
| 2024/04/11 | 1,021 | 1,028 | 1,018 | 1,019 | -14 | -1.4% | 19,600 |
| 2024/04/10 | 1,025 | 1,035 | 1,025 | 1,033 | +9 | +0.9% | 14,500 |
| 2024/04/09 | 1,028 | 1,033 | 1,023 | 1,024 | +2 | +0.2% | 30,500 |
| 2024/04/08 | 1,011 | 1,022 | 1,009 | 1,022 | +12 | +1.2% | 30,400 |
| 2024/04/05 | 1,000 | 1,014 | 1,000 | 1,010 | +1 | +0.1% | 36,300 |
| 2024/04/04 | 1,012 | 1,018 | 996 | 1,009 | -1 | -0.1% | 55,300 |
| 2024/04/03 | 1,005 | 1,015 | 1,001 | 1,010 | -1 | -0.1% | 39,600 |
| 2024/04/02 | 1,018 | 1,025 | 1,010 | 1,011 | -9 | -0.9% | 36,600 |
| 2024/04/01 | 1,033 | 1,043 | 1,020 | 1,020 | -10 | -1% | 69,400 |
| 2024/03/29 | 1,013 | 1,033 | 1,013 | 1,030 | +18 | +1.8% | 70,100 |
| 2024/03/28 | 1,052 | 1,052 | 1,012 | 1,012 | -52 | -4.9% | 359,400 |
| 2024/03/27 | 1,078 | 1,087 | 1,064 | 1,064 | -19 | -1.8% | 328,100 |
| 2024/03/26 | 1,070 | 1,085 | 1,070 | 1,083 | +9 | +0.8% | 153,700 |
| 2024/03/25 | 1,073 | 1,077 | 1,063 | 1,074 | +7 | +0.7% | 126,100 |
| 2024/03/22 | 1,056 | 1,071 | 1,054 | 1,067 | +11 | +1% | 50,600 |
| 2024/03/21 | 1,070 | 1,072 | 1,055 | 1,056 | -7 | -0.7% | 155,200 |
| 2024/03/19 | 1,060 | 1,066 | 1,050 | 1,063 | +7 | +0.7% | 125,800 |
| 2024/03/18 | 1,043 | 1,056 | 1,040 | 1,056 | +13 | +1.2% | 145,200 |
| 2024/03/15 | 1,051 | 1,055 | 1,042 | 1,043 | -10 | -0.9% | 30,200 |
| 2024/03/14 | 1,054 | 1,058 | 1,047 | 1,053 | +2 | +0.2% | 32,900 |
| 2024/03/13 | 1,060 | 1,062 | 1,046 | 1,051 | -8 | -0.8% | 31,800 |
| 2024/03/12 | 1,038 | 1,059 | 1,026 | 1,059 | +13 | +1.2% | 36,300 |
| 2024/03/11 | 1,067 | 1,067 | 1,033 | 1,046 | -21 | -2% | 57,100 |
| 2024/03/08 | 1,047 | 1,072 | 1,043 | 1,067 | +27 | +2.6% | 76,400 |
| 2024/03/07 | 1,043 | 1,061 | 1,036 | 1,040 | +1 | +0.1% | 44,200 |
| 2024/03/06 | 1,035 | 1,048 | 1,031 | 1,039 | -1 | -0.1% | 47,100 |
| 2024/03/05 | 1,036 | 1,047 | 1,023 | 1,040 | +3 | +0.3% | 59,900 |
| 2024/03/04 | 1,039 | 1,085 | 1,030 | 1,037 | +5 | +0.5% | 183,600 |
| 2024/03/01 | 1,060 | 1,060 | 1,032 | 1,032 | -44 | -4.1% | 86,400 |
1～
50
件表示中 / 5006件
類似銘柄と比較する
現在ご覧いただいている「ルネサンス」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 |
|---|---|---|---|---|---|---|---|---|
| ルネサンス | 97,000円 | +44.4% | +90.8% | 1.13% | 26.94倍 | 1.95倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| セントケアＨＤ | 84,300円 | +5.3% | +13.6% | 2.97% | 10.42倍 | 1.38倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| Ｅ Ｇ | 178,400円 | -3.4% | -3.0% | 1.74% | 17.50倍 | 1.89倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| アサンテ | 166,500円 | +4.2% | +39.1% | 3.72% | 21.81倍 | 1.56倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| 明光ネット | 71,900円 | +5.4% | +0.6% | 4.73% | 22.10倍 | 1.56倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
