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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 934 | 935 | 915 | 923 | -2 | -0.2% | 43,600 |
| 2022/11/10 | 931 | 931 | 922 | 925 | -9 | -1% | 38,400 |
| 2022/11/09 | 945 | 945 | 931 | 934 | -7 | -0.7% | 20,900 |
| 2022/11/08 | 935 | 942 | 932 | 941 | +8 | +0.9% | 18,600 |
| 2022/11/07 | 936 | 936 | 928 | 933 | +5 | +0.5% | 17,700 |
| 2022/11/04 | 932 | 941 | 928 | 928 | -14 | -1.5% | 33,500 |
| 2022/11/02 | 944 | 949 | 942 | 942 | +4 | +0.4% | 23,600 |
| 2022/11/01 | 943 | 946 | 937 | 938 | +3 | +0.3% | 21,000 |
| 2022/10/31 | 937 | 937 | 929 | 935 | +9 | +1% | 23,500 |
| 2022/10/28 | 934 | 941 | 923 | 926 | -15 | -1.6% | 87,800 |
| 2022/10/27 | 939 | 947 | 938 | 941 | +2 | +0.2% | 18,000 |
| 2022/10/26 | 941 | 943 | 935 | 939 | -2 | -0.2% | 20,100 |
| 2022/10/25 | 940 | 943 | 934 | 941 | +3 | +0.3% | 20,200 |
| 2022/10/24 | 953 | 953 | 934 | 938 | -8 | -0.8% | 27,100 |
| 2022/10/21 | 955 | 955 | 945 | 946 | -11 | -1.1% | 17,900 |
| 2022/10/20 | 955 | 958 | 950 | 957 | -8 | -0.8% | 24,400 |
| 2022/10/19 | 964 | 966 | 954 | 965 | +4 | +0.4% | 21,800 |
| 2022/10/18 | 963 | 966 | 954 | 961 | +8 | +0.8% | 30,200 |
| 2022/10/17 | 956 | 964 | 951 | 953 | -3 | -0.3% | 24,500 |
| 2022/10/14 | 945 | 957 | 930 | 956 | +25 | +2.7% | 47,100 |
| 2022/10/13 | 946 | 946 | 929 | 931 | -19 | -2% | 32,800 |
| 2022/10/12 | 935 | 950 | 932 | 950 | +12 | +1.3% | 24,100 |
| 2022/10/11 | 948 | 962 | 932 | 938 | -20 | -2.1% | 42,700 |
| 2022/10/07 | 942 | 964 | 941 | 958 | +4 | +0.4% | 56,700 |
| 2022/10/06 | 944 | 959 | 944 | 954 | +8 | +0.8% | 31,700 |
| 2022/10/05 | 950 | 952 | 946 | 946 | +6 | +0.6% | 37,500 |
| 2022/10/04 | 930 | 949 | 929 | 940 | +18 | +2% | 72,400 |
| 2022/10/03 | 925 | 925 | 903 | 922 | -9 | -1% | 60,300 |
| 2022/09/30 | 925 | 933 | 913 | 931 | -9 | -1% | 84,900 |
| 2022/09/29 | 961 | 961 | 936 | 940 | -24 | -2.5% | 178,000 |
| 2022/09/28 | 975 | 975 | 947 | 964 | -11 | -1.1% | 319,300 |
| 2022/09/27 | 968 | 980 | 963 | 975 | +13 | +1.4% | 74,200 |
| 2022/09/26 | 973 | 975 | 961 | 962 | -15 | -1.5% | 76,500 |
| 2022/09/22 | 972 | 981 | 966 | 977 | -5 | -0.5% | 43,000 |
| 2022/09/21 | 990 | 994 | 979 | 982 | -12 | -1.2% | 43,700 |
| 2022/09/20 | 998 | 999 | 991 | 994 | -1 | -0.1% | 37,700 |
| 2022/09/16 | 996 | 1,004 | 990 | 995 | -1 | -0.1% | 31,200 |
| 2022/09/15 | 992 | 1,003 | 992 | 996 | +8 | +0.8% | 44,800 |
| 2022/09/14 | 975 | 990 | 970 | 988 | -1 | -0.1% | 48,600 |
| 2022/09/13 | 985 | 992 | 983 | 989 | +4 | +0.4% | 46,900 |
| 2022/09/12 | 973 | 985 | 970 | 985 | +19 | +2% | 56,000 |
| 2022/09/09 | 962 | 973 | 958 | 966 | +9 | +0.9% | 64,900 |
| 2022/09/08 | 946 | 958 | 946 | 957 | +21 | +2.2% | 43,600 |
| 2022/09/07 | 944 | 944 | 929 | 936 | -5 | -0.5% | 222,400 |
| 2022/09/06 | 942 | 948 | 935 | 941 | +1 | +0.1% | 35,700 |
| 2022/09/05 | 946 | 946 | 933 | 940 | -9 | -0.9% | 49,700 |
| 2022/09/02 | 959 | 959 | 944 | 949 | -3 | -0.3% | 46,700 |
| 2022/09/01 | 961 | 963 | 952 | 952 | -11 | -1.1% | 44,300 |
| 2022/08/31 | 960 | 968 | 958 | 963 | -2 | -0.2% | 21,500 |
| 2022/08/30 | 960 | 973 | 959 | 965 | +6 | +0.6% | 44,700 |
651～
700
件表示中 / 5288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 | 105,000円 | +5.1% | +14.4% | 1.24% | 23.91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 |
| レント | 599,000円 | +11.8% | +19.9% | 3.01% | 8.72倍 | 1.62倍 |
|
- |
| 鎌倉新書 | 57,500円 | +21.8% | +26.2% | 3.48% | 27.68倍 | 5.78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 | 161,800円 | +10.3% | +10.1% | 0.82% | 12.59倍 | 2.58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 |
| ＮＩＳＳＯＨＤ | 64,400円 | +13.2% | +12.3% | 3.88% | 8.73倍 | 1.32倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
