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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,600 | 1,600 | 1,590 | 1,590 | -30 | -1.9% | 1,300 |
| 2004/08/09 | 1,650 | 1,650 | 1,600 | 1,620 | - | - | 5,500 |
| 2004/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/05 | 1,700 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 4,200 |
| 2004/08/04 | 1,730 | 1,730 | 1,660 | 1,700 | -40 | -2.3% | 4,000 |
| 2004/08/03 | 1,730 | 1,750 | 1,700 | 1,740 | +10 | +0.6% | 7,600 |
| 2004/08/02 | 1,750 | 1,750 | 1,720 | 1,730 | -70 | -3.9% | 15,400 |
| 2004/07/30 | 1,700 | 1,800 | 1,700 | 1,800 | +90 | +5.3% | 18,400 |
| 2004/07/29 | 1,700 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 10,500 |
| 2004/07/28 | 1,700 | 1,710 | 1,700 | 1,710 | +50 | +3% | 12,500 |
| 2004/07/27 | 1,710 | 1,710 | 1,600 | 1,660 | -70 | -4% | 5,300 |
| 2004/07/26 | 1,830 | 1,830 | 1,730 | 1,730 | +80 | +4.8% | 11,200 |
| 2004/07/23 | 1,670 | 1,700 | 1,630 | 1,650 | -20 | -1.2% | 18,300 |
| 2004/07/22 | 1,660 | 1,670 | 1,660 | 1,670 | -20 | -1.2% | 1,300 |
| 2004/07/21 | 1,660 | 1,700 | 1,660 | 1,690 | +40 | +2.4% | 1,100 |
| 2004/07/20 | 1,690 | 1,710 | 1,650 | 1,650 | -50 | -2.9% | 11,100 |
| 2004/07/16 | 1,720 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 9,500 |
| 2004/07/15 | 1,900 | 1,900 | 1,730 | 1,750 | -150 | -7.9% | 7,500 |
| 2004/07/14 | 1,960 | 1,960 | 1,900 | 1,900 | -90 | -4.5% | 2,600 |
| 2004/07/13 | 2,000 | 2,070 | 1,950 | 1,990 | +80 | +4.2% | 7,700 |
| 2004/07/12 | 1,830 | 1,940 | 1,830 | 1,910 | +110 | +6.1% | 9,500 |
| 2004/07/09 | 1,750 | 1,800 | 1,750 | 1,800 | +20 | +1.1% | 2,400 |
| 2004/07/08 | 1,800 | 1,810 | 1,780 | 1,780 | +40 | +2.3% | 3,900 |
| 2004/07/07 | 1,750 | 1,750 | 1,650 | 1,740 | -60 | -3.3% | 22,900 |
| 2004/07/06 | 2,000 | 2,020 | 1,770 | 1,800 | -260 | -12.6% | 24,300 |
| 2004/07/05 | 1,910 | 2,100 | 1,910 | 2,060 | +260 | +14.4% | 67,500 |
| 2004/07/02 | 1,650 | 1,920 | 1,650 | 1,800 | +180 | +11.1% | 20,400 |
| 2004/07/01 | 1,600 | 1,640 | 1,600 | 1,620 | +70 | +4.5% | 22,000 |
| 2004/06/30 | 1,460 | 1,590 | 1,460 | 1,550 | +90 | +6.2% | 34,400 |
| 2004/06/29 | 1,470 | 1,480 | 1,450 | 1,460 | +10 | +0.7% | 11,700 |
| 2004/06/28 | 1,400 | 1,460 | 1,400 | 1,450 | +70 | +5.1% | 16,800 |
| 2004/06/25 | 1,430 | 1,430 | 1,380 | 1,380 | -10 | -0.7% | 5,400 |
| 2004/06/24 | 1,400 | 1,420 | 1,390 | 1,390 | +10 | +0.7% | 14,000 |
| 2004/06/23 | 1,340 | 1,380 | 1,330 | 1,380 | +60 | +4.5% | 48,500 |
| 2004/06/22 | 1,320 | 1,340 | 1,310 | 1,320 | ±0 | ±0% | 20,900 |
| 2004/06/21 | 1,310 | 1,330 | 1,300 | 1,320 | +10 | +0.8% | 19,600 |
| 2004/06/18 | 1,290 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 15,500 |
| 2004/06/17 | 1,290 | 1,290 | 1,280 | 1,290 | -10 | -0.8% | 4,800 |
| 2004/06/16 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 15,900 |
| 2004/06/15 | 1,350 | 1,350 | 1,270 | 1,300 | +30 | +2.4% | 28,900 |
| 2004/06/14 | 1,280 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 5,700 |
| 2004/06/11 | 1,300 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 1,700 |
| 2004/06/10 | 1,300 | 1,350 | 1,300 | 1,300 | ±0 | ±0% | 16,000 |
| 2004/06/09 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 25,900 |
| 2004/06/08 | 1,300 | 1,300 | 1,270 | 1,290 | -10 | -0.8% | 1,300 |
| 2004/06/07 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 600 |
| 2004/06/04 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 4,300 |
| 2004/06/03 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 2,800 |
| 2004/06/02 | 1,300 | 1,300 | 1,290 | 1,290 | ±0 | ±0% | 1,800 |
| 2004/06/01 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 200 |
5151～
5200
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
