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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 952 | 962 | 948 | 959 | -5 | -0.5% | 63,700 |
| 2022/08/26 | 966 | 969 | 962 | 964 | -3 | -0.3% | 39,500 |
| 2022/08/25 | 970 | 972 | 962 | 967 | +4 | +0.4% | 49,300 |
| 2022/08/24 | 964 | 967 | 957 | 963 | ±0 | ±0% | 31,000 |
| 2022/08/23 | 958 | 971 | 953 | 963 | ±0 | ±0% | 59,700 |
| 2022/08/22 | 967 | 968 | 954 | 963 | -13 | -1.3% | 80,900 |
| 2022/08/19 | 975 | 977 | 969 | 976 | +9 | +0.9% | 37,600 |
| 2022/08/18 | 975 | 975 | 966 | 967 | -11 | -1.1% | 43,300 |
| 2022/08/17 | 975 | 982 | 973 | 978 | +7 | +0.7% | 45,600 |
| 2022/08/16 | 967 | 980 | 964 | 971 | +5 | +0.5% | 32,000 |
| 2022/08/15 | 969 | 980 | 966 | 966 | -9 | -0.9% | 42,000 |
| 2022/08/12 | 967 | 979 | 957 | 975 | +23 | +2.4% | 48,700 |
| 2022/08/10 | 965 | 966 | 943 | 952 | -16 | -1.7% | 66,400 |
| 2022/08/09 | 975 | 981 | 967 | 968 | -8 | -0.8% | 50,200 |
| 2022/08/08 | 970 | 978 | 967 | 976 | +5 | +0.5% | 28,700 |
| 2022/08/05 | 963 | 974 | 963 | 971 | +5 | +0.5% | 27,000 |
| 2022/08/04 | 968 | 976 | 965 | 966 | +2 | +0.2% | 37,900 |
| 2022/08/03 | 962 | 970 | 959 | 964 | +4 | +0.4% | 37,200 |
| 2022/08/02 | 979 | 979 | 960 | 960 | -17 | -1.7% | 33,500 |
| 2022/08/01 | 960 | 979 | 957 | 977 | +21 | +2.2% | 64,300 |
| 2022/07/29 | 968 | 969 | 956 | 956 | -12 | -1.2% | 45,100 |
| 2022/07/28 | 961 | 968 | 952 | 968 | +11 | +1.1% | 67,900 |
| 2022/07/27 | 958 | 962 | 954 | 957 | +2 | +0.2% | 29,500 |
| 2022/07/26 | 957 | 962 | 950 | 955 | -1 | -0.1% | 27,200 |
| 2022/07/25 | 950 | 959 | 947 | 956 | +3 | +0.3% | 33,300 |
| 2022/07/22 | 959 | 959 | 947 | 953 | -5 | -0.5% | 40,000 |
| 2022/07/21 | 950 | 963 | 946 | 958 | +14 | +1.5% | 69,700 |
| 2022/07/20 | 938 | 948 | 935 | 944 | +14 | +1.5% | 61,200 |
| 2022/07/19 | 929 | 930 | 923 | 930 | +6 | +0.6% | 25,200 |
| 2022/07/15 | 930 | 931 | 918 | 924 | -4 | -0.4% | 35,400 |
| 2022/07/14 | 933 | 936 | 921 | 928 | -11 | -1.2% | 61,000 |
| 2022/07/13 | 923 | 939 | 923 | 939 | +19 | +2.1% | 39,600 |
| 2022/07/12 | 933 | 933 | 918 | 920 | -21 | -2.2% | 70,700 |
| 2022/07/11 | 921 | 943 | 921 | 941 | +26 | +2.8% | 65,200 |
| 2022/07/08 | 923 | 927 | 913 | 915 | -4 | -0.4% | 100,100 |
| 2022/07/07 | 918 | 923 | 894 | 919 | -1 | -0.1% | 71,800 |
| 2022/07/06 | 940 | 942 | 918 | 920 | -23 | -2.4% | 56,100 |
| 2022/07/05 | 943 | 949 | 940 | 943 | -1 | -0.1% | 20,200 |
| 2022/07/04 | 944 | 949 | 935 | 944 | +6 | +0.6% | 42,300 |
| 2022/07/01 | 963 | 963 | 926 | 938 | -16 | -1.7% | 237,900 |
| 2022/06/30 | 970 | 971 | 954 | 954 | -17 | -1.8% | 50,400 |
| 2022/06/29 | 958 | 971 | 952 | 971 | +13 | +1.4% | 69,600 |
| 2022/06/28 | 948 | 958 | 947 | 958 | +9 | +0.9% | 38,900 |
| 2022/06/27 | 951 | 954 | 946 | 949 | +9 | +1% | 40,600 |
| 2022/06/24 | 941 | 942 | 928 | 940 | +3 | +0.3% | 55,800 |
| 2022/06/23 | 930 | 943 | 929 | 937 | +6 | +0.6% | 41,500 |
| 2022/06/22 | 951 | 951 | 930 | 931 | -14 | -1.5% | 28,100 |
| 2022/06/21 | 932 | 955 | 932 | 945 | +23 | +2.5% | 52,300 |
| 2022/06/20 | 928 | 936 | 917 | 922 | -6 | -0.6% | 45,300 |
| 2022/06/17 | 923 | 933 | 915 | 928 | -6 | -0.6% | 58,900 |
701～
750
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
