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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,005 | 1,008 | 1,003 | 1,003 | -7 | -0.7% | 55,000 |
| 2025/06/12 | 1,009 | 1,012 | 1,006 | 1,010 | +1 | +0.1% | 55,400 |
| 2025/06/11 | 1,013 | 1,015 | 1,007 | 1,009 | +1 | +0.1% | 37,000 |
| 2025/06/10 | 1,018 | 1,021 | 1,008 | 1,008 | -7 | -0.7% | 50,200 |
| 2025/06/09 | 1,038 | 1,038 | 1,015 | 1,015 | -18 | -1.7% | 45,400 |
| 2025/06/06 | 1,024 | 1,033 | 1,024 | 1,033 | +11 | +1.1% | 24,400 |
| 2025/06/05 | 1,027 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 22,800 |
| 2025/06/04 | 1,023 | 1,032 | 1,022 | 1,030 | +10 | +1% | 21,500 |
| 2025/06/03 | 1,022 | 1,026 | 1,020 | 1,020 | -2 | -0.2% | 19,000 |
| 2025/06/02 | 1,020 | 1,027 | 1,018 | 1,022 | +3 | +0.3% | 32,700 |
| 2025/05/30 | 1,012 | 1,022 | 1,012 | 1,019 | +2 | +0.2% | 26,400 |
| 2025/05/29 | 1,019 | 1,021 | 1,014 | 1,017 | -2 | -0.2% | 30,000 |
| 2025/05/28 | 1,022 | 1,024 | 1,015 | 1,019 | +2 | +0.2% | 25,600 |
| 2025/05/27 | 1,017 | 1,023 | 1,016 | 1,017 | +2 | +0.2% | 23,700 |
| 2025/05/26 | 1,012 | 1,017 | 1,010 | 1,015 | +5 | +0.5% | 21,300 |
| 2025/05/23 | 1,009 | 1,011 | 1,005 | 1,010 | +9 | +0.9% | 18,300 |
| 2025/05/22 | 1,005 | 1,006 | 1,001 | 1,001 | -6 | -0.6% | 30,300 |
| 2025/05/21 | 1,011 | 1,015 | 1,007 | 1,007 | ±0 | ±0% | 23,900 |
| 2025/05/20 | 1,007 | 1,015 | 1,002 | 1,007 | +2 | +0.2% | 45,300 |
| 2025/05/19 | 1,010 | 1,013 | 1,004 | 1,005 | -1 | -0.1% | 46,300 |
| 2025/05/16 | 1,009 | 1,012 | 1,001 | 1,006 | -3 | -0.3% | 35,100 |
| 2025/05/15 | 1,007 | 1,013 | 1,003 | 1,009 | -2 | -0.2% | 30,400 |
| 2025/05/14 | 1,015 | 1,016 | 1,006 | 1,011 | -9 | -0.9% | 49,800 |
| 2025/05/13 | 1,035 | 1,035 | 1,020 | 1,020 | -2 | -0.2% | 27,600 |
| 2025/05/12 | 1,062 | 1,063 | 1,017 | 1,022 | -38 | -3.6% | 103,600 |
| 2025/05/09 | 1,070 | 1,070 | 1,058 | 1,060 | -4 | -0.4% | 21,200 |
| 2025/05/08 | 1,064 | 1,064 | 1,051 | 1,064 | +2 | +0.2% | 23,100 |
| 2025/05/07 | 1,055 | 1,066 | 1,055 | 1,062 | +4 | +0.4% | 21,100 |
| 2025/05/02 | 1,058 | 1,061 | 1,051 | 1,058 | +2 | +0.2% | 19,700 |
| 2025/05/01 | 1,053 | 1,056 | 1,046 | 1,056 | +3 | +0.3% | 18,300 |
| 2025/04/30 | 1,050 | 1,055 | 1,045 | 1,053 | +3 | +0.3% | 19,100 |
| 2025/04/28 | 1,055 | 1,058 | 1,050 | 1,050 | -5 | -0.5% | 22,600 |
| 2025/04/25 | 1,054 | 1,056 | 1,047 | 1,055 | -1 | -0.1% | 17,700 |
| 2025/04/24 | 1,058 | 1,060 | 1,052 | 1,056 | -4 | -0.4% | 14,000 |
| 2025/04/23 | 1,063 | 1,063 | 1,054 | 1,060 | +8 | +0.8% | 21,100 |
| 2025/04/22 | 1,053 | 1,061 | 1,051 | 1,052 | +3 | +0.3% | 14,800 |
| 2025/04/21 | 1,050 | 1,053 | 1,043 | 1,049 | -3 | -0.3% | 16,000 |
| 2025/04/18 | 1,047 | 1,052 | 1,040 | 1,052 | +11 | +1.1% | 31,600 |
| 2025/04/17 | 1,044 | 1,050 | 1,041 | 1,041 | -3 | -0.3% | 9,300 |
| 2025/04/16 | 1,045 | 1,050 | 1,043 | 1,044 | -1 | -0.1% | 14,900 |
| 2025/04/15 | 1,061 | 1,061 | 1,045 | 1,045 | -12 | -1.1% | 17,500 |
| 2025/04/14 | 1,059 | 1,062 | 1,052 | 1,057 | -1 | -0.1% | 26,400 |
| 2025/04/11 | 1,033 | 1,058 | 1,027 | 1,058 | +4 | +0.4% | 30,000 |
| 2025/04/10 | 1,050 | 1,054 | 1,032 | 1,054 | +45 | +4.5% | 52,400 |
| 2025/04/09 | 1,006 | 1,016 | 995 | 1,009 | -3 | -0.3% | 45,500 |
| 2025/04/08 | 990 | 1,016 | 987 | 1,012 | +50 | +5.2% | 40,600 |
| 2025/04/07 | 960 | 983 | 946 | 962 | -48 | -4.8% | 107,900 |
| 2025/04/04 | 1,010 | 1,016 | 993 | 1,010 | -18 | -1.8% | 100,500 |
| 2025/04/03 | 1,000 | 1,036 | 1,000 | 1,028 | -10 | -1% | 63,500 |
| 2025/04/02 | 1,053 | 1,056 | 1,038 | 1,038 | -15 | -1.4% | 32,300 |
1～
50
件表示中 / 5271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 | 100,300円 | +5.1% | +14.4% | 1.30% | 22.84倍 | 1.88倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| サンウェルズ | 61,300円 | +17.4% | - | 0.00% | - | 2.31倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| 鎌倉新書 | 55,000円 | +21.8% | +26.2% | 3.64% | 26.48倍 | 5.53倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ディーエムエス | 295,000円 | +0.5% | +0.3% | 7.73% | 19.25倍 | 0.98倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| シイエム・シイ | 148,100円 | -7.8% | -18.3% | 3.51% | 10.43倍 | 0.93倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
市場注目の銘柄
チャート関連のコラム
