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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 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 |
| 2023/08/23 | 4,800 | 4,810 | 4,780 | 4,795 | -5 | -0.1% | 2,500 |
| 2023/08/22 | 4,780 | 4,810 | 4,755 | 4,800 | +20 | +0.4% | 2,300 |
| 2023/08/21 | 4,760 | 4,780 | 4,745 | 4,780 | +55 | +1.2% | 3,900 |
| 2023/08/18 | 4,755 | 4,775 | 4,715 | 4,725 | -30 | -0.6% | 4,200 |
| 2023/08/17 | 4,810 | 4,810 | 4,755 | 4,755 | -30 | -0.6% | 2,900 |
| 2023/08/16 | 4,810 | 4,825 | 4,785 | 4,785 | -10 | -0.2% | 4,200 |
| 2023/08/15 | 4,795 | 4,815 | 4,790 | 4,795 | ±0 | ±0% | 2,400 |
| 2023/08/14 | 4,785 | 4,815 | 4,780 | 4,795 | +30 | +0.6% | 3,700 |
| 2023/08/10 | 4,755 | 4,805 | 4,750 | 4,765 | +30 | +0.6% | 7,600 |
| 2023/08/09 | 4,730 | 4,755 | 4,730 | 4,735 | +5 | +0.1% | 2,000 |
| 2023/08/08 | 4,735 | 4,750 | 4,715 | 4,730 | -5 | -0.1% | 2,700 |
| 2023/08/07 | 4,735 | 4,750 | 4,730 | 4,735 | -10 | -0.2% | 3,100 |
| 2023/08/04 | 4,740 | 4,745 | 4,720 | 4,745 | +35 | +0.7% | 3,500 |
| 2023/08/03 | 4,705 | 4,735 | 4,690 | 4,710 | -25 | -0.5% | 8,900 |
| 2023/08/02 | 4,770 | 4,785 | 4,735 | 4,735 | -35 | -0.7% | 5,600 |
| 2023/08/01 | 4,820 | 4,820 | 4,765 | 4,770 | -10 | -0.2% | 2,700 |
| 2023/07/31 | 4,800 | 4,820 | 4,765 | 4,780 | +30 | +0.6% | 4,400 |
| 2023/07/28 | 4,755 | 4,775 | 4,735 | 4,750 | -5 | -0.1% | 21,600 |
| 2023/07/27 | 4,695 | 4,760 | 4,690 | 4,755 | +60 | +1.3% | 7,200 |
| 2023/07/26 | 4,725 | 4,735 | 4,695 | 4,695 | -30 | -0.6% | 3,800 |
| 2023/07/25 | 4,735 | 4,735 | 4,700 | 4,725 | +25 | +0.5% | 4,900 |
| 2023/07/24 | 4,700 | 4,740 | 4,700 | 4,700 | +10 | +0.2% | 4,300 |
151～
200
件表示中 / 3457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 | 501,000円 | +5.0% | +2.7% | 1.80% | 18.56倍 | 1.90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 |
| ＮＩＳＳＯＨＤ | 82,000円 | +9.4% | +24.3% | 2.68% | 11.19倍 | 1.78倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| スペース | 104,800円 | +0.2% | +1.7% | 3.82% | 14.59倍 | 0.84倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| 東 祥 | 72,400円 | -19.2% | +14.7% | 0.55% | 16.31倍 | 0.79倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ビーウィズ | 194,700円 | +10.9% | +27.8% | 2.57% | 13.87倍 | 3.33倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
