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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,610 | 1,618 | 1,609 | 1,610 | ±0 | ±0% | 30,700 |
| 2005/03/22 | 1,600 | 1,630 | 1,600 | 1,610 | ±0 | ±0% | 11,300 |
| 2005/03/18 | 1,600 | 1,610 | 1,600 | 1,610 | +15 | +0.9% | 27,400 |
| 2005/03/17 | 1,600 | 1,600 | 1,594 | 1,595 | -5 | -0.3% | 15,100 |
| 2005/03/16 | 1,590 | 1,600 | 1,581 | 1,600 | +20 | +1.3% | 16,600 |
| 2005/03/15 | 1,560 | 1,580 | 1,560 | 1,580 | +24 | +1.5% | 15,700 |
| 2005/03/14 | 1,540 | 1,563 | 1,540 | 1,556 | +21 | +1.4% | 27,300 |
| 2005/03/11 | 1,540 | 1,545 | 1,520 | 1,535 | -13 | -0.8% | 11,500 |
| 2005/03/10 | 1,510 | 1,548 | 1,500 | 1,548 | +48 | +3.2% | 21,000 |
| 2005/03/09 | 1,500 | 1,505 | 1,495 | 1,500 | -5 | -0.3% | 30,000 |
| 2005/03/08 | 1,500 | 1,510 | 1,498 | 1,505 | +2 | +0.1% | 58,500 |
| 2005/03/07 | 1,500 | 1,510 | 1,500 | 1,503 | -7 | -0.5% | 15,700 |
| 2005/03/04 | 1,500 | 1,510 | 1,450 | 1,510 | +5 | +0.3% | 22,100 |
| 2005/03/03 | 1,500 | 1,507 | 1,497 | 1,505 | +3 | +0.2% | 22,000 |
| 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 |
5001～
5050
件表示中 / 5319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 | 120,400円 | +5.1% | +14.4% | 1.08% | 27.44倍 | 2.25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 |
| イオレ | 818,000円 | +195.7% | - | 0.00% | 238.14倍 | 84.05倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| Ｄ Ｉ | 270,000円 | +45.6% | +135.7% | 3.93% | 79.20倍 | 1.83倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＮＦＯＲＩＣＨ | 261,800円 | +46.2% | +25.1% | 0.00% | 10.89倍 | 4.29倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ナック | 54,800円 | +3.7% | -3.9% | 4.01% | 12.07倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
