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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,133.3 | 1,141.7 | 1,133.3 | 1,141.7 | +8.4 | +0.7% | 3,600 |
| 2004/03/15 | 1,141.7 | 1,141.7 | 1,133.3 | 1,133.3 | -25 | -2.2% | 4,800 |
| 2004/03/12 | 1,133.3 | 1,158.3 | 1,133.3 | 1,158.3 | +16.6 | +1.5% | 4,800 |
| 2004/03/11 | 1,125 | 1,141.7 | 1,125 | 1,141.7 | ±0 | ±0% | 7,200 |
| 2004/03/10 | 1,133.3 | 1,141.7 | 1,133.3 | 1,141.7 | +8.4 | +0.7% | 4,800 |
| 2004/03/09 | 1,125 | 1,141.7 | 1,125 | 1,133.3 | +16.6 | +1.5% | 43,200 |
| 2004/03/08 | 1,125 | 1,125 | 1,108.3 | 1,116.7 | ±0 | ±0% | 30,000 |
| 2004/03/05 | 1,141.7 | 1,166.7 | 1,116.7 | 1,116.7 | -33.3 | -2.9% | 55,200 |
| 2004/03/04 | 1,166.7 | 1,183.3 | 1,141.7 | 1,150 | -33.3 | -2.8% | 62,400 |
| 2004/03/03 | 1,141.7 | 1,200 | 1,141.7 | 1,183.3 | +50 | +4.4% | 56,400 |
| 2004/03/02 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | ±0 | ±0% | 19,200 |
| 2004/03/01 | 1,133.3 | 1,141.7 | 1,133.3 | 1,133.3 | ±0 | ±0% | 27,600 |
| 2004/02/27 | 1,158.3 | 1,166.7 | 1,133.3 | 1,133.3 | +8.3 | +0.7% | 48,000 |
| 2004/02/26 | 1,100 | 1,133.3 | 1,100 | 1,125 | +33.3 | +3.1% | 43,200 |
| 2004/02/25 | 1,083.3 | 1,091.7 | 1,083.3 | 1,091.7 | +8.4 | +0.8% | 182,400 |
| 2004/02/24 | 1,033.3 | 1,108.3 | 1,033.3 | 1,083.3 | +58.3 | +5.7% | 72,000 |
| 2004/02/23 | 1,033.3 | 1,033.3 | 1,008.3 | 1,025 | +8.3 | +0.8% | 26,400 |
| 2004/02/20 | 1,033.3 | 1,033.3 | 975 | 1,016.7 | -16.6 | -1.6% | 26,400 |
| 2004/02/19 | 1,041.7 | 1,050 | 1,000 | 1,033.3 | -8.4 | -0.8% | 36,000 |
| 2004/02/18 | 1,058.3 | 1,066.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 98,400 |
| 2004/02/17 | 1,008.3 | 1,041.7 | 1,008.3 | 1,041.7 | +41.7 | +4.2% | 78,000 |
| 2004/02/16 | 975 | 1,000 | 966.7 | 1,000 | +58.3 | +6.2% | 62,400 |
| 2004/02/13 | 941.7 | 958.3 | 925 | 941.7 | +8.4 | +0.9% | 46,800 |
| 2004/02/12 | 900 | 941.7 | 875 | 933.3 | +16.6 | +1.8% | 54,000 |
| 2004/02/10 | 858.3 | 916.7 | 858.3 | 916.7 | +75 | +8.9% | 98,400 |
| 2004/02/09 | 816.7 | 841.7 | 816.7 | 841.7 | +33.4 | +4.1% | 46,800 |
| 2004/02/06 | 800 | 808.3 | 800 | 808.3 | +8.3 | +1% | 16,800 |
| 2004/02/05 | 820.8 | 820.8 | 800 | 800 | -12.5 | -1.5% | 26,400 |
| 2004/02/04 | 816.7 | 816.7 | 808.3 | 812.5 | -4.2 | -0.5% | 20,400 |
| 2004/02/03 | 818.3 | 823.3 | 810 | 816.7 | ±0 | ±0% | 44,400 |
| 2004/02/02 | 815.8 | 850 | 813.3 | 816.7 | +4.2 | +0.5% | 104,400 |
| 2004/01/30 | 808.3 | 812.5 | 808.3 | 812.5 | +4.2 | +0.5% | 32,400 |
| 2004/01/29 | 810 | 811.7 | 804.2 | 808.3 | +0.8 | +0.1% | 24,000 |
| 2004/01/28 | 808.3 | 811.7 | 804.2 | 807.5 | -0.8 | -0.1% | 36,000 |
| 2004/01/27 | 808.3 | 812.5 | 804.2 | 808.3 | +4.1 | +0.5% | 52,800 |
| 2004/01/26 | 802.5 | 804.2 | 800.8 | 804.2 | ±0 | ±0% | 60,000 |
| 2004/01/23 | 801.7 | 804.2 | 800 | 804.2 | +2.5 | +0.3% | 48,000 |
| 2004/01/22 | 800 | 801.7 | 798.3 | 801.7 | +1.7 | +0.2% | 21,600 |
| 2004/01/21 | 800 | 800 | 800 | 800 | -6.7 | -0.8% | 9,600 |
| 2004/01/20 | 806.7 | 807.5 | 800 | 806.7 | ±0 | ±0% | 45,600 |
| 2004/01/19 | 804.2 | 806.7 | 801.7 | 806.7 | +5 | +0.6% | 51,600 |
| 2004/01/16 | 798.3 | 801.7 | 798.3 | 801.7 | +3.4 | +0.4% | 76,800 |
| 2004/01/15 | 798.3 | 800 | 792.5 | 798.3 | +6.6 | +0.8% | 34,800 |
| 2004/01/14 | 798.3 | 798.3 | 791.7 | 791.7 | -6.6 | -0.8% | 28,800 |
| 2004/01/13 | 808.3 | 808.3 | 798.3 | 798.3 | -10 | -1.2% | 19,200 |
| 2004/01/09 | 800.8 | 808.3 | 791.7 | 808.3 | +4.1 | +0.5% | 56,400 |
| 2004/01/08 | 791.7 | 825.8 | 790 | 804.2 | +16.7 | +2.1% | 235,200 |
| 2004/01/07 | 775.8 | 787.5 | 775.8 | 787.5 | +14.2 | +1.8% | 32,400 |
| 2004/01/06 | 770.8 | 775 | 769.2 | 773.3 | +6.6 | +0.9% | 49,200 |
| 2004/01/05 | 766.7 | 766.7 | 758.3 | 766.7 | +9.2 | +1.2% | 36,000 |
5251～
5300
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
