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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,040 | 1,043 | 1,012 | 1,019 | -31 | -3% | 145,300 |
| 2022/03/03 | 1,060 | 1,070 | 1,049 | 1,050 | +9 | +0.9% | 98,800 |
| 2022/03/02 | 1,043 | 1,063 | 1,035 | 1,041 | -23 | -2.2% | 103,600 |
| 2022/03/01 | 1,067 | 1,075 | 1,057 | 1,064 | +14 | +1.3% | 139,100 |
| 2022/02/28 | 1,056 | 1,064 | 1,039 | 1,050 | ±0 | ±0% | 93,800 |
| 2022/02/25 | 1,026 | 1,051 | 1,026 | 1,050 | +27 | +2.6% | 123,600 |
| 2022/02/24 | 1,056 | 1,056 | 1,001 | 1,023 | -41 | -3.9% | 130,800 |
| 2022/02/22 | 1,070 | 1,087 | 1,060 | 1,064 | -23 | -2.1% | 99,600 |
| 2022/02/21 | 1,100 | 1,100 | 1,083 | 1,087 | -22 | -2% | 56,400 |
| 2022/02/18 | 1,094 | 1,119 | 1,091 | 1,109 | +4 | +0.4% | 82,900 |
| 2022/02/17 | 1,116 | 1,125 | 1,100 | 1,105 | -8 | -0.7% | 78,400 |
| 2022/02/16 | 1,119 | 1,119 | 1,095 | 1,113 | +17 | +1.6% | 78,200 |
| 2022/02/15 | 1,101 | 1,115 | 1,086 | 1,096 | -2 | -0.2% | 84,000 |
| 2022/02/14 | 1,090 | 1,104 | 1,082 | 1,098 | -7 | -0.6% | 71,800 |
| 2022/02/10 | 1,080 | 1,105 | 1,080 | 1,105 | +37 | +3.5% | 172,600 |
| 2022/02/09 | 1,109 | 1,115 | 1,059 | 1,068 | -28 | -2.6% | 106,000 |
| 2022/02/08 | 1,085 | 1,107 | 1,084 | 1,096 | +25 | +2.3% | 121,400 |
| 2022/02/07 | 1,077 | 1,084 | 1,068 | 1,071 | -6 | -0.6% | 82,500 |
| 2022/02/04 | 1,055 | 1,086 | 1,040 | 1,077 | +22 | +2.1% | 146,500 |
| 2022/02/03 | 1,066 | 1,072 | 1,051 | 1,055 | -14 | -1.3% | 42,600 |
| 2022/02/02 | 1,055 | 1,074 | 1,048 | 1,069 | +29 | +2.8% | 92,900 |
| 2022/02/01 | 1,050 | 1,056 | 1,031 | 1,040 | -2 | -0.2% | 52,500 |
| 2022/01/31 | 1,019 | 1,042 | 1,017 | 1,042 | +26 | +2.6% | 86,100 |
| 2022/01/28 | 998 | 1,020 | 986 | 1,016 | +34 | +3.5% | 164,000 |
| 2022/01/27 | 1,027 | 1,032 | 978 | 982 | -44 | -4.3% | 168,900 |
| 2022/01/26 | 1,017 | 1,034 | 1,017 | 1,026 | +13 | +1.3% | 50,400 |
| 2022/01/25 | 1,028 | 1,029 | 1,000 | 1,013 | -22 | -2.1% | 98,400 |
| 2022/01/24 | 1,035 | 1,043 | 1,015 | 1,035 | -13 | -1.2% | 70,000 |
| 2022/01/21 | 1,026 | 1,048 | 1,006 | 1,048 | +15 | +1.5% | 152,500 |
| 2022/01/20 | 1,019 | 1,036 | 1,008 | 1,033 | +15 | +1.5% | 70,300 |
| 2022/01/19 | 1,038 | 1,050 | 1,015 | 1,018 | -32 | -3% | 95,300 |
| 2022/01/18 | 1,046 | 1,070 | 1,041 | 1,050 | +4 | +0.4% | 78,700 |
| 2022/01/17 | 1,038 | 1,054 | 1,037 | 1,046 | +8 | +0.8% | 53,100 |
| 2022/01/14 | 1,048 | 1,055 | 1,021 | 1,038 | -9 | -0.9% | 162,000 |
| 2022/01/13 | 1,072 | 1,076 | 1,046 | 1,047 | -26 | -2.4% | 79,300 |
| 2022/01/12 | 1,063 | 1,083 | 1,063 | 1,073 | +24 | +2.3% | 65,600 |
| 2022/01/11 | 1,052 | 1,054 | 1,027 | 1,049 | -9 | -0.9% | 99,100 |
| 2022/01/07 | 1,073 | 1,084 | 1,050 | 1,058 | -8 | -0.8% | 96,600 |
| 2022/01/06 | 1,097 | 1,097 | 1,060 | 1,066 | -37 | -3.4% | 128,900 |
| 2022/01/05 | 1,122 | 1,128 | 1,100 | 1,103 | -23 | -2% | 88,800 |
| 2022/01/04 | 1,130 | 1,138 | 1,111 | 1,126 | +11 | +1% | 94,300 |
| 2021/12/30 | 1,127 | 1,127 | 1,106 | 1,115 | -14 | -1.2% | 53,800 |
| 2021/12/29 | 1,123 | 1,130 | 1,113 | 1,129 | +14 | +1.3% | 46,200 |
| 2021/12/28 | 1,119 | 1,122 | 1,103 | 1,115 | +15 | +1.4% | 65,800 |
| 2021/12/27 | 1,120 | 1,123 | 1,097 | 1,100 | -15 | -1.3% | 104,800 |
| 2021/12/24 | 1,129 | 1,138 | 1,110 | 1,115 | -6 | -0.5% | 57,300 |
| 2021/12/23 | 1,111 | 1,129 | 1,111 | 1,121 | +13 | +1.2% | 36,700 |
| 2021/12/22 | 1,109 | 1,122 | 1,102 | 1,108 | +11 | +1% | 110,400 |
| 2021/12/21 | 1,085 | 1,116 | 1,085 | 1,097 | +17 | +1.6% | 91,100 |
| 2021/12/20 | 1,107 | 1,113 | 1,074 | 1,080 | -33 | -3% | 100,900 |
851～
900
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
