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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 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 |
| 2004/12/15 | 1,370 | 1,390 | 1,370 | 1,390 | +30 | +2.2% | 800 |
| 2004/12/14 | 1,380 | 1,380 | 1,340 | 1,360 | ±0 | ±0% | 47,800 |
| 2004/12/13 | 1,380 | 1,430 | 1,360 | 1,360 | ±0 | ±0% | 7,500 |
| 2004/12/10 | 1,350 | 1,360 | 1,350 | 1,360 | +20 | +1.5% | 11,000 |
| 2004/12/09 | 1,350 | 1,380 | 1,340 | 1,340 | -10 | -0.7% | 1,800 |
| 2004/12/08 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 1,800 |
| 2004/12/07 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 4,000 |
| 2004/12/06 | 1,350 | 1,360 | 1,350 | 1,350 | +20 | +1.5% | 8,400 |
| 2004/12/03 | 1,320 | 1,330 | 1,310 | 1,330 | -10 | -0.7% | 22,500 |
| 2004/12/02 | 1,360 | 1,370 | 1,330 | 1,340 | -20 | -1.5% | 8,400 |
| 2004/12/01 | 1,370 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 1,400 |
| 2004/11/30 | 1,390 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 1,500 |
| 2004/11/29 | 1,340 | 1,390 | 1,340 | 1,370 | +20 | +1.5% | 7,300 |
| 2004/11/26 | 1,450 | 1,450 | 1,350 | 1,350 | -100 | -6.9% | 6,900 |
| 2004/11/25 | 1,480 | 1,500 | 1,450 | 1,450 | -10 | -0.7% | 4,500 |
| 2004/11/24 | 1,430 | 1,460 | 1,430 | 1,460 | -40 | -2.7% | 800 |
| 2004/11/22 | 1,460 | 1,500 | 1,460 | 1,500 | +40 | +2.7% | 7,500 |
| 2004/11/19 | 1,480 | 1,480 | 1,450 | 1,460 | -40 | -2.7% | 2,700 |
5001～
5050
件表示中 / 5287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 | 104,900円 | +5.1% | +14.4% | 1.24% | 23.88倍 | 1.96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 |
| ＵＮＩＴＥＤ | 56,300円 | -16.9% | - | 4.09% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＦＲＯＮＴＥＯ | 57,700円 | +14.8% | +31.7% | 0.00% | 36.92倍 | 7.66倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| 鎌倉新書 | 57,000円 | +21.8% | +26.2% | 3.51% | 27.44倍 | 5.73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 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.51倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
