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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,089 | 1,089 | 1,075 | 1,077 | -4 | -0.4% | 23,400 |
| 2025/10/23 | 1,082 | 1,090 | 1,078 | 1,081 | -5 | -0.5% | 18,000 |
| 2025/10/22 | 1,082 | 1,090 | 1,077 | 1,086 | +7 | +0.6% | 27,700 |
| 2025/10/21 | 1,073 | 1,081 | 1,069 | 1,079 | +7 | +0.7% | 28,000 |
| 2025/10/20 | 1,062 | 1,076 | 1,062 | 1,072 | +14 | +1.3% | 23,800 |
| 2025/10/17 | 1,069 | 1,069 | 1,057 | 1,058 | -11 | -1% | 16,600 |
| 2025/10/16 | 1,080 | 1,080 | 1,060 | 1,069 | -11 | -1% | 34,200 |
| 2025/10/15 | 1,066 | 1,080 | 1,066 | 1,080 | +20 | +1.9% | 21,100 |
| 2025/10/14 | 1,054 | 1,065 | 1,048 | 1,060 | +4 | +0.4% | 47,100 |
| 2025/10/10 | 1,065 | 1,065 | 1,053 | 1,056 | -19 | -1.8% | 50,200 |
| 2025/10/09 | 1,086 | 1,091 | 1,069 | 1,075 | -14 | -1.3% | 48,900 |
| 2025/10/08 | 1,080 | 1,098 | 1,080 | 1,089 | +3 | +0.3% | 29,300 |
| 2025/10/07 | 1,105 | 1,105 | 1,082 | 1,086 | -19 | -1.7% | 73,100 |
| 2025/10/06 | 1,118 | 1,118 | 1,099 | 1,105 | +10 | +0.9% | 54,600 |
| 2025/10/03 | 1,101 | 1,108 | 1,095 | 1,095 | -8 | -0.7% | 47,100 |
| 2025/10/02 | 1,124 | 1,126 | 1,103 | 1,103 | -15 | -1.3% | 82,200 |
| 2025/10/01 | 1,154 | 1,155 | 1,116 | 1,118 | -53 | -4.5% | 94,000 |
| 2025/09/30 | 1,220 | 1,220 | 1,171 | 1,171 | -49 | -4% | 93,400 |
| 2025/09/29 | 1,251 | 1,251 | 1,203 | 1,220 | -65 | -5.1% | 307,600 |
| 2025/09/26 | 1,276 | 1,295 | 1,276 | 1,285 | -5 | -0.4% | 127,000 |
| 2025/09/25 | 1,260 | 1,293 | 1,258 | 1,290 | +30 | +2.4% | 93,100 |
| 2025/09/24 | 1,251 | 1,265 | 1,251 | 1,260 | +9 | +0.7% | 63,100 |
| 2025/09/22 | 1,254 | 1,255 | 1,245 | 1,251 | -2 | -0.2% | 76,100 |
| 2025/09/19 | 1,260 | 1,264 | 1,245 | 1,253 | +7 | +0.6% | 87,100 |
| 2025/09/18 | 1,229 | 1,253 | 1,224 | 1,246 | +17 | +1.4% | 104,700 |
| 2025/09/17 | 1,218 | 1,235 | 1,218 | 1,229 | +11 | +0.9% | 92,300 |
| 2025/09/16 | 1,199 | 1,222 | 1,195 | 1,218 | +17 | +1.4% | 80,300 |
| 2025/09/12 | 1,201 | 1,209 | 1,200 | 1,201 | -1 | -0.1% | 41,000 |
| 2025/09/11 | 1,214 | 1,214 | 1,200 | 1,202 | -16 | -1.3% | 66,600 |
| 2025/09/10 | 1,220 | 1,222 | 1,211 | 1,218 | ±0 | ±0% | 24,100 |
| 2025/09/09 | 1,212 | 1,223 | 1,209 | 1,218 | +8 | +0.7% | 45,300 |
| 2025/09/08 | 1,206 | 1,217 | 1,205 | 1,210 | +4 | +0.3% | 79,700 |
| 2025/09/05 | 1,198 | 1,207 | 1,198 | 1,206 | +4 | +0.3% | 30,100 |
| 2025/09/04 | 1,208 | 1,208 | 1,193 | 1,202 | +7 | +0.6% | 39,900 |
| 2025/09/03 | 1,210 | 1,215 | 1,194 | 1,195 | -4 | -0.3% | 52,600 |
| 2025/09/02 | 1,200 | 1,208 | 1,195 | 1,199 | +6 | +0.5% | 42,400 |
| 2025/09/01 | 1,232 | 1,232 | 1,186 | 1,193 | -38 | -3.1% | 89,200 |
| 2025/08/29 | 1,221 | 1,242 | 1,210 | 1,231 | +20 | +1.7% | 107,900 |
| 2025/08/28 | 1,179 | 1,228 | 1,178 | 1,211 | +35 | +3% | 94,700 |
| 2025/08/27 | 1,161 | 1,182 | 1,159 | 1,176 | -2 | -0.2% | 80,400 |
| 2025/08/26 | 1,179 | 1,186 | 1,173 | 1,178 | -9 | -0.8% | 52,800 |
| 2025/08/25 | 1,206 | 1,210 | 1,186 | 1,187 | -17 | -1.4% | 72,600 |
| 2025/08/22 | 1,204 | 1,212 | 1,188 | 1,204 | -1 | -0.1% | 57,200 |
| 2025/08/21 | 1,199 | 1,212 | 1,180 | 1,205 | +9 | +0.8% | 120,700 |
| 2025/08/20 | 1,181 | 1,197 | 1,181 | 1,196 | +19 | +1.6% | 34,000 |
| 2025/08/19 | 1,170 | 1,181 | 1,170 | 1,177 | +3 | +0.3% | 34,900 |
| 2025/08/18 | 1,185 | 1,200 | 1,170 | 1,174 | +4 | +0.3% | 62,500 |
| 2025/08/15 | 1,155 | 1,173 | 1,147 | 1,170 | +15 | +1.3% | 56,300 |
| 2025/08/14 | 1,133 | 1,160 | 1,131 | 1,155 | +12 | +1% | 89,600 |
| 2025/08/13 | 1,142 | 1,148 | 1,129 | 1,143 | ±0 | ±0% | 75,100 |
1～
50
件表示中 / 5361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 | 107,700円 | +5.1% | +14.4% | 1.21% | 24.55倍 | 2.02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 |
| タナベコンサル | 68,200円 | +10.0% | +13.3% | 3.81% | 20.65倍 | 2.08倍 |
|
経営コンサル大手。中堅企業向け軸に中計策定やＤＸ・ＨＲ戦略等の立案から実装まで総合支援 |
| ライズ | 93,400円 | +24.2% | +18.8% | 2.25% | 13.82倍 | 3.31倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ジーニー | 127,500円 | +35.2% | +14.7% | 0.00% | 7.93倍 | 1.97倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ムービン | 283,700円 | +46.6% | +78.2% | 0.00% | 22.82倍 | 9.14倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
