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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 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 |
| 2004/05/31 | 1,300 | 1,320 | 1,280 | 1,300 | +40 | +3.2% | 41,400 |
| 2004/05/28 | 1,260 | 1,280 | 1,260 | 1,260 | +10 | +0.8% | 12,400 |
| 2004/05/27 | 1,210 | 1,250 | 1,210 | 1,250 | +50 | +4.2% | 11,600 |
| 2004/05/26 | 1,240 | 1,240 | 1,190 | 1,200 | ±0 | ±0% | 3,700 |
| 2004/05/25 | 1,170 | 1,300 | 1,170 | 1,200 | -130 | -9.8% | 27,500 |
| 2004/05/24 | 1,270 | 1,330 | 1,260 | 1,330 | +50 | +3.9% | 18,700 |
| 2004/05/21 | 1,240 | 1,280 | 1,240 | 1,280 | +40 | +3.2% | 10,100 |
| 2004/05/20 | 1,180 | 1,250 | 1,170 | 1,240 | +80 | +6.9% | 9,300 |
| 2004/05/19 | 1,140 | 1,160 | 1,140 | 1,160 | +30 | +2.7% | 55,500 |
| 2004/05/18 | 1,060 | 1,130 | 1,060 | 1,130 | -30 | -2.6% | 3,700 |
| 2004/05/17 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 2,900 |
| 2004/05/14 | 1,210 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 3,000 |
| 2004/05/13 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 10,900 |
| 2004/05/12 | 1,240 | 1,250 | 1,230 | 1,250 | +50 | +4.2% | 12,000 |
| 2004/05/11 | 1,250 | 1,260 | 1,200 | 1,200 | -90 | -7% | 18,300 |
| 2004/05/10 | 1,310 | 1,320 | 1,290 | 1,290 | -70 | -5.1% | 3,700 |
| 2004/05/07 | 1,310 | 1,360 | 1,310 | 1,360 | +50 | +3.8% | 6,500 |
| 2004/05/06 | 1,370 | 1,370 | 1,300 | 1,310 | -50 | -3.7% | 4,900 |
| 2004/04/30 | 1,340 | 1,370 | 1,300 | 1,360 | +60 | +4.6% | 3,100 |
| 2004/04/28 | 1,340 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 3,300 |
| 2004/04/27 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 600 |
| 2004/04/26 | 1,250 | 1,360 | 1,250 | 1,360 | +50 | +3.8% | 19,200 |
| 2004/04/23 | 1,290 | 1,310 | 1,240 | 1,310 | +60 | +4.8% | 4,500 |
| 2004/04/22 | 1,230 | 1,280 | 1,230 | 1,250 | +30 | +2.5% | 10,300 |
| 2004/04/21 | 1,230 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 400 |
| 2004/04/20 | 1,250 | 1,270 | 1,220 | 1,220 | -50 | -3.9% | 1,200 |
| 2004/04/19 | 1,270 | 1,300 | 1,270 | 1,270 | +20 | +1.6% | 1,700 |
| 2004/04/16 | 1,240 | 1,250 | 1,220 | 1,250 | +50 | +4.2% | 7,600 |
| 2004/04/15 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 26,600 |
| 2004/04/14 | 1,210 | 1,210 | 1,200 | 1,210 | +20 | +1.7% | 2,000 |
| 2004/04/13 | 1,230 | 1,230 | 1,190 | 1,190 | -40 | -3.3% | 8,800 |
| 2004/04/12 | 1,260 | 1,260 | 1,230 | 1,230 | +20 | +1.7% | 6,700 |
5151～
5200
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
