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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,063 | 1,063 | 1,054 | 1,060 | +8 | +0.8% | 21,100 |
| 2025/04/22 | 1,053 | 1,061 | 1,051 | 1,052 | +3 | +0.3% | 14,800 |
| 2025/04/21 | 1,050 | 1,053 | 1,043 | 1,049 | -3 | -0.3% | 16,000 |
| 2025/04/18 | 1,047 | 1,052 | 1,040 | 1,052 | +11 | +1.1% | 31,600 |
| 2025/04/17 | 1,044 | 1,050 | 1,041 | 1,041 | -3 | -0.3% | 9,300 |
| 2025/04/16 | 1,045 | 1,050 | 1,043 | 1,044 | -1 | -0.1% | 14,900 |
| 2025/04/15 | 1,061 | 1,061 | 1,045 | 1,045 | -12 | -1.1% | 17,500 |
| 2025/04/14 | 1,059 | 1,062 | 1,052 | 1,057 | -1 | -0.1% | 26,400 |
| 2025/04/11 | 1,033 | 1,058 | 1,027 | 1,058 | +4 | +0.4% | 30,000 |
| 2025/04/10 | 1,050 | 1,054 | 1,032 | 1,054 | +45 | +4.5% | 52,400 |
| 2025/04/09 | 1,006 | 1,016 | 995 | 1,009 | -3 | -0.3% | 45,500 |
| 2025/04/08 | 990 | 1,016 | 987 | 1,012 | +50 | +5.2% | 40,600 |
| 2025/04/07 | 960 | 983 | 946 | 962 | -48 | -4.8% | 107,900 |
| 2025/04/04 | 1,010 | 1,016 | 993 | 1,010 | -18 | -1.8% | 100,500 |
| 2025/04/03 | 1,000 | 1,036 | 1,000 | 1,028 | -10 | -1% | 63,500 |
| 2025/04/02 | 1,053 | 1,056 | 1,038 | 1,038 | -15 | -1.4% | 32,300 |
| 2025/04/01 | 1,065 | 1,069 | 1,046 | 1,053 | +5 | +0.5% | 39,900 |
| 2025/03/31 | 1,050 | 1,058 | 1,038 | 1,048 | -26 | -2.4% | 81,400 |
| 2025/03/28 | 1,100 | 1,100 | 1,074 | 1,074 | -58 | -5.1% | 295,000 |
| 2025/03/27 | 1,120 | 1,132 | 1,111 | 1,132 | +22 | +2% | 160,000 |
| 2025/03/26 | 1,108 | 1,110 | 1,103 | 1,110 | +3 | +0.3% | 134,800 |
| 2025/03/25 | 1,102 | 1,107 | 1,101 | 1,107 | +5 | +0.5% | 77,000 |
| 2025/03/24 | 1,111 | 1,111 | 1,102 | 1,102 | -8 | -0.7% | 104,600 |
| 2025/03/21 | 1,104 | 1,110 | 1,093 | 1,110 | +6 | +0.5% | 83,000 |
| 2025/03/19 | 1,104 | 1,110 | 1,098 | 1,104 | +4 | +0.4% | 51,600 |
| 2025/03/18 | 1,090 | 1,100 | 1,090 | 1,100 | +7 | +0.6% | 76,800 |
| 2025/03/17 | 1,098 | 1,101 | 1,091 | 1,093 | +5 | +0.5% | 142,600 |
| 2025/03/14 | 1,097 | 1,099 | 1,087 | 1,088 | -4 | -0.4% | 115,600 |
| 2025/03/13 | 1,092 | 1,097 | 1,088 | 1,092 | +5 | +0.5% | 30,300 |
| 2025/03/12 | 1,094 | 1,100 | 1,082 | 1,087 | -5 | -0.5% | 38,900 |
| 2025/03/11 | 1,099 | 1,099 | 1,083 | 1,092 | -10 | -0.9% | 60,900 |
| 2025/03/10 | 1,106 | 1,115 | 1,101 | 1,102 | +2 | +0.2% | 23,600 |
| 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 |
51～
100
件表示中 / 5287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 | 104,900円 | +5.1% | +14.4% | 1.24% | 23.88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 |
| ＵＮＩＴＥＤ | 56,300円 | -16.9% | - | 4.09% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＦＲＯＮＴＥＯ | 57,700円 | +14.8% | +31.7% | 0.00% | 36.92倍 | 7.66倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| 鎌倉新書 | 57,000円 | +21.8% | +26.2% | 3.51% | 27.44倍 | 5.73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 | 160,700円 | +10.3% | +10.1% | 0.82% | 12.51倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
