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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 1,510 | 1,520 | 1,501 | 1,502 | -8 | -0.5% | 27,700 |
| 2005/03/01 | 1,539 | 1,540 | 1,506 | 1,510 | -34 | -2.2% | 15,500 |
| 2005/02/28 | 1,538 | 1,545 | 1,519 | 1,544 | +10 | +0.7% | 30,500 |
| 2005/02/25 | 1,500 | 1,548 | 1,492 | 1,534 | +32 | +2.1% | 79,100 |
| 2005/02/24 | 1,430 | 1,506 | 1,430 | 1,502 | +74 | +5.2% | 93,400 |
| 2005/02/23 | 1,425 | 1,430 | 1,420 | 1,428 | ±0 | ±0% | 22,000 |
| 2005/02/22 | 1,415 | 1,428 | 1,415 | 1,428 | +18 | +1.3% | 31,700 |
| 2005/02/21 | 1,410 | 1,420 | 1,397 | 1,410 | +5 | +0.4% | 31,000 |
| 2005/02/18 | 1,400 | 1,412 | 1,398 | 1,405 | -4 | -0.3% | 40,700 |
| 2005/02/17 | 1,420 | 1,440 | 1,400 | 1,409 | -31 | -2.2% | 26,300 |
| 2005/02/16 | 1,410 | 1,440 | 1,410 | 1,440 | +30 | +2.1% | 89,000 |
| 2005/02/15 | 1,400 | 1,420 | 1,398 | 1,410 | +32 | +2.3% | 113,200 |
| 2005/02/14 | 1,350 | 1,380 | 1,350 | 1,378 | +40 | +3% | 84,200 |
| 2005/02/10 | 1,342 | 1,342 | 1,325 | 1,338 | +5 | +0.4% | 20,200 |
| 2005/02/09 | 1,331 | 1,335 | 1,320 | 1,333 | +3 | +0.2% | 25,400 |
| 2005/02/08 | 1,320 | 1,335 | 1,315 | 1,330 | +12 | +0.9% | 44,100 |
| 2005/02/07 | 1,315 | 1,320 | 1,308 | 1,318 | +3 | +0.2% | 27,300 |
| 2005/02/04 | 1,301 | 1,315 | 1,301 | 1,315 | +5 | +0.4% | 30,500 |
| 2005/02/03 | 1,309 | 1,310 | 1,300 | 1,310 | ±0 | ±0% | 12,100 |
| 2005/02/02 | 1,296 | 1,310 | 1,295 | 1,310 | +15 | +1.2% | 24,800 |
| 2005/02/01 | 1,299 | 1,300 | 1,295 | 1,295 | -2 | -0.2% | 11,000 |
| 2005/01/31 | 1,292 | 1,307 | 1,292 | 1,297 | +6 | +0.5% | 20,500 |
| 2005/01/28 | 1,300 | 1,305 | 1,291 | 1,291 | -4 | -0.3% | 12,100 |
| 2005/01/27 | 1,302 | 1,302 | 1,293 | 1,295 | -10 | -0.8% | 14,500 |
| 2005/01/26 | 1,310 | 1,312 | 1,303 | 1,305 | -4 | -0.3% | 15,900 |
| 2005/01/25 | 1,314 | 1,314 | 1,307 | 1,309 | -6 | -0.5% | 33,000 |
| 2005/01/24 | 1,316 | 1,318 | 1,305 | 1,315 | +5 | +0.4% | 35,100 |
| 2005/01/21 | 1,301 | 1,312 | 1,301 | 1,310 | +2 | +0.2% | 33,100 |
| 2005/01/20 | 1,310 | 1,311 | 1,305 | 1,308 | -12 | -0.9% | 35,600 |
| 2005/01/19 | 1,318 | 1,320 | 1,306 | 1,320 | +10 | +0.8% | 33,700 |
| 2005/01/18 | 1,309 | 1,316 | 1,305 | 1,310 | ±0 | ±0% | 22,900 |
| 2005/01/17 | 1,311 | 1,314 | 1,305 | 1,310 | ±0 | ±0% | 24,700 |
| 2005/01/14 | 1,300 | 1,325 | 1,291 | 1,310 | +7 | +0.5% | 33,600 |
| 2005/01/13 | 1,315 | 1,315 | 1,302 | 1,303 | -14 | -1.1% | 23,000 |
| 2005/01/12 | 1,320 | 1,320 | 1,302 | 1,317 | -2 | -0.2% | 29,600 |
| 2005/01/11 | 1,322 | 1,322 | 1,306 | 1,319 | +17 | +1.3% | 25,200 |
| 2005/01/07 | 1,307 | 1,320 | 1,301 | 1,302 | -4 | -0.3% | 21,500 |
| 2005/01/06 | 1,350 | 1,350 | 1,300 | 1,306 | -4 | -0.3% | 34,500 |
| 2005/01/05 | 1,324 | 1,324 | 1,305 | 1,310 | -1 | -0.1% | 41,000 |
| 2005/01/04 | 1,330 | 1,335 | 1,307 | 1,311 | -19 | -1.4% | 20,400 |
| 2004/12/30 | 1,300 | 1,330 | 1,300 | 1,330 | +25 | +1.9% | 48,000 |
| 2004/12/29 | 1,295 | 1,309 | 1,295 | 1,305 | +11 | +0.9% | 18,500 |
| 2004/12/28 | 1,300 | 1,305 | 1,294 | 1,294 | -2 | -0.2% | 19,800 |
| 2004/12/27 | 1,310 | 1,317 | 1,296 | 1,296 | -14 | -1.1% | 15,800 |
| 2004/12/24 | 1,304 | 1,311 | 1,300 | 1,310 | +10 | +0.8% | 29,700 |
| 2004/12/22 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 27,700 |
| 2004/12/21 | 1,300 | 1,320 | 1,291 | 1,310 | +7 | +0.5% | 40,200 |
| 2004/12/20 | 1,310 | 1,310 | 1,291 | 1,303 | -7 | -0.5% | 41,200 |
| 2004/12/17 | 1,300 | 1,320 | 1,280 | 1,310 | ±0 | ±0% | 57,500 |
| 2004/12/16 | 1,305 | 1,310 | 1,270 | 1,310 | -80 | -5.8% | 78,800 |
4951～
5000
件表示中 / 5255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 | 100,100円 | +5.1% | +14.4% | 1.30% | 22.79倍 | 1.87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 |
| セラク | 162,000円 | +10.3% | +10.1% | 0.81% | 12.61倍 | 2.59倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ヒビノ | 217,500円 | +11.0% | +1.9% | 3.68% | 9.19倍 | 1.89倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| いであ | 285,200円 | +2.8% | +3.3% | 4.14% | 8.48倍 | 0.71倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＬＩＦＵＬＬ | 15,900円 | -17.3% | - | 2.33% | 4.85倍 | 0.83倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
