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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,106 | 1,107 | 1,094 | 1,100 | -7 | -0.6% | 28,500 |
| 2025/03/06 | 1,092 | 1,109 | 1,089 | 1,107 | +23 | +2.1% | 42,000 |
| 2025/03/05 | 1,092 | 1,100 | 1,083 | 1,084 | -6 | -0.6% | 102,400 |
| 2025/03/04 | 1,085 | 1,092 | 1,084 | 1,090 | +5 | +0.5% | 27,100 |
| 2025/03/03 | 1,079 | 1,085 | 1,073 | 1,085 | +18 | +1.7% | 26,600 |
| 2025/02/28 | 1,080 | 1,080 | 1,067 | 1,067 | -12 | -1.1% | 26,900 |
| 2025/02/27 | 1,065 | 1,082 | 1,061 | 1,079 | +11 | +1% | 40,300 |
| 2025/02/26 | 1,075 | 1,084 | 1,064 | 1,068 | -2 | -0.2% | 37,000 |
| 2025/02/25 | 1,050 | 1,074 | 1,044 | 1,070 | +27 | +2.6% | 61,900 |
| 2025/02/21 | 1,040 | 1,044 | 1,035 | 1,043 | -4 | -0.4% | 49,100 |
| 2025/02/20 | 1,051 | 1,059 | 1,047 | 1,047 | -3 | -0.3% | 27,500 |
| 2025/02/19 | 1,053 | 1,060 | 1,049 | 1,050 | -3 | -0.3% | 24,900 |
| 2025/02/18 | 1,049 | 1,053 | 1,048 | 1,053 | +5 | +0.5% | 18,100 |
| 2025/02/17 | 1,044 | 1,053 | 1,044 | 1,048 | +2 | +0.2% | 20,500 |
| 2025/02/14 | 1,053 | 1,053 | 1,041 | 1,046 | -6 | -0.6% | 25,700 |
| 2025/02/13 | 1,050 | 1,055 | 1,048 | 1,052 | +5 | +0.5% | 14,700 |
| 2025/02/12 | 1,057 | 1,057 | 1,047 | 1,047 | -4 | -0.4% | 24,800 |
| 2025/02/10 | 1,041 | 1,060 | 1,041 | 1,051 | -5 | -0.5% | 35,500 |
| 2025/02/07 | 1,048 | 1,059 | 1,040 | 1,056 | +15 | +1.4% | 32,700 |
| 2025/02/06 | 1,042 | 1,045 | 1,038 | 1,041 | +6 | +0.6% | 19,100 |
| 2025/02/05 | 1,035 | 1,042 | 1,033 | 1,035 | +3 | +0.3% | 17,900 |
| 2025/02/04 | 1,040 | 1,040 | 1,031 | 1,032 | -3 | -0.3% | 15,500 |
| 2025/02/03 | 1,030 | 1,035 | 1,025 | 1,035 | -4 | -0.4% | 25,700 |
| 2025/01/31 | 1,040 | 1,040 | 1,031 | 1,039 | -6 | -0.6% | 12,800 |
| 2025/01/30 | 1,030 | 1,048 | 1,030 | 1,045 | +15 | +1.5% | 35,900 |
| 2025/01/29 | 1,032 | 1,036 | 1,028 | 1,030 | -2 | -0.2% | 20,900 |
| 2025/01/28 | 1,028 | 1,036 | 1,026 | 1,032 | +7 | +0.7% | 20,100 |
| 2025/01/27 | 1,028 | 1,030 | 1,021 | 1,025 | +5 | +0.5% | 16,700 |
| 2025/01/24 | 1,012 | 1,029 | 1,012 | 1,020 | +6 | +0.6% | 21,700 |
| 2025/01/23 | 1,020 | 1,020 | 1,011 | 1,014 | +1 | +0.1% | 13,600 |
| 2025/01/22 | 1,017 | 1,019 | 1,012 | 1,013 | -1 | -0.1% | 10,900 |
| 2025/01/21 | 1,015 | 1,017 | 1,010 | 1,014 | -1 | -0.1% | 12,000 |
| 2025/01/20 | 1,016 | 1,021 | 1,014 | 1,015 | +5 | +0.5% | 16,600 |
| 2025/01/17 | 1,004 | 1,014 | 1,004 | 1,010 | +6 | +0.6% | 18,800 |
| 2025/01/16 | 1,015 | 1,015 | 1,004 | 1,004 | -5 | -0.5% | 24,600 |
| 2025/01/15 | 1,012 | 1,019 | 1,009 | 1,009 | -9 | -0.9% | 39,000 |
| 2025/01/14 | 1,034 | 1,034 | 1,017 | 1,018 | -5 | -0.5% | 28,600 |
| 2025/01/10 | 1,030 | 1,037 | 1,023 | 1,023 | -12 | -1.2% | 21,300 |
| 2025/01/09 | 1,045 | 1,045 | 1,030 | 1,035 | -11 | -1.1% | 27,600 |
| 2025/01/08 | 1,049 | 1,054 | 1,046 | 1,046 | -9 | -0.9% | 22,000 |
| 2025/01/07 | 1,045 | 1,062 | 1,044 | 1,055 | +10 | +1% | 38,000 |
| 2025/01/06 | 1,044 | 1,060 | 1,044 | 1,045 | +5 | +0.5% | 52,200 |
| 2024/12/30 | 1,050 | 1,060 | 1,040 | 1,040 | -6 | -0.6% | 57,400 |
| 2024/12/27 | 1,020 | 1,049 | 1,017 | 1,046 | +29 | +2.9% | 252,900 |
| 2024/12/26 | 1,012 | 1,017 | 1,008 | 1,017 | +3 | +0.3% | 120,700 |
| 2024/12/25 | 1,015 | 1,015 | 1,006 | 1,014 | +1 | +0.1% | 58,600 |
| 2024/12/24 | 1,012 | 1,016 | 1,005 | 1,013 | +7 | +0.7% | 45,400 |
| 2024/12/23 | 1,009 | 1,012 | 1,006 | 1,006 | +1 | +0.1% | 51,100 |
| 2024/12/20 | 1,009 | 1,009 | 1,002 | 1,005 | +5 | +0.5% | 46,400 |
| 2024/12/19 | 1,002 | 1,005 | 999 | 1,000 | -2 | -0.2% | 51,300 |
51～
100
件表示中 / 5255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 | 100,100円 | +5.1% | +14.4% | 1.30% | 22.79倍 | 1.87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 |
| セラク | 162,000円 | +10.3% | +10.1% | 0.81% | 12.61倍 | 2.59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 |
| ヒビノ | 217,500円 | +11.0% | +1.9% | 3.68% | 9.19倍 | 1.89倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| いであ | 285,200円 | +2.8% | +3.3% | 4.14% | 8.48倍 | 0.71倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＬＩＦＵＬＬ | 15,900円 | -17.3% | - | 2.33% | 4.85倍 | 0.83倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
