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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 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 |
| 2004/11/18 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 400 |
| 2004/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 17,400 |
| 2004/11/16 | 1,520 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 3,600 |
| 2004/11/15 | 1,500 | 1,510 | 1,500 | 1,500 | +30 | +2% | 24,500 |
| 2004/11/12 | 1,500 | 1,500 | 1,460 | 1,470 | -30 | -2% | 4,700 |
| 2004/11/11 | 1,500 | 1,520 | 1,430 | 1,500 | -20 | -1.3% | 10,700 |
| 2004/11/10 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 300 |
| 2004/11/09 | 1,520 | 1,530 | 1,500 | 1,520 | -20 | -1.3% | 900 |
| 2004/11/08 | 1,580 | 1,580 | 1,540 | 1,540 | -40 | -2.5% | 600 |
| 2004/11/05 | 1,560 | 1,600 | 1,560 | 1,580 | +20 | +1.3% | 1,000 |
| 2004/11/04 | 1,570 | 1,570 | 1,560 | 1,560 | -20 | -1.3% | 1,000 |
| 2004/11/02 | 1,590 | 1,600 | 1,580 | 1,580 | ±0 | ±0% | 1,900 |
| 2004/11/01 | 1,600 | 1,610 | 1,580 | 1,580 | -20 | -1.3% | 2,800 |
| 2004/10/29 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 3,500 |
| 2004/10/28 | 1,570 | 1,580 | 1,570 | 1,580 | ±0 | ±0% | 3,900 |
| 2004/10/27 | 1,580 | 1,580 | 1,570 | 1,580 | +10 | +0.6% | 5,200 |
| 2004/10/26 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 2,500 |
| 2004/10/25 | 1,580 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 11,400 |
5051～
5100
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
