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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,255 | 1,272 | 1,242 | 1,246 | +20 | +1.6% | 144,100 |
| 2021/07/20 | 1,227 | 1,248 | 1,218 | 1,226 | -20 | -1.6% | 65,300 |
| 2021/07/19 | 1,260 | 1,260 | 1,236 | 1,246 | -29 | -2.3% | 74,800 |
| 2021/07/16 | 1,271 | 1,282 | 1,260 | 1,275 | +4 | +0.3% | 59,500 |
| 2021/07/15 | 1,296 | 1,296 | 1,266 | 1,271 | -18 | -1.4% | 52,900 |
| 2021/07/14 | 1,303 | 1,303 | 1,275 | 1,289 | -24 | -1.8% | 114,100 |
| 2021/07/13 | 1,337 | 1,354 | 1,305 | 1,313 | -24 | -1.8% | 111,400 |
| 2021/07/12 | 1,307 | 1,340 | 1,305 | 1,337 | +41 | +3.2% | 101,400 |
| 2021/07/09 | 1,273 | 1,299 | 1,256 | 1,296 | +8 | +0.6% | 128,900 |
| 2021/07/08 | 1,290 | 1,307 | 1,283 | 1,288 | -17 | -1.3% | 118,700 |
| 2021/07/07 | 1,291 | 1,326 | 1,282 | 1,305 | -7 | -0.5% | 146,600 |
| 2021/07/06 | 1,295 | 1,315 | 1,280 | 1,312 | +17 | +1.3% | 82,400 |
| 2021/07/05 | 1,258 | 1,296 | 1,250 | 1,295 | +34 | +2.7% | 105,000 |
| 2021/07/02 | 1,225 | 1,273 | 1,222 | 1,261 | +45 | +3.7% | 111,300 |
| 2021/07/01 | 1,221 | 1,225 | 1,209 | 1,216 | -7 | -0.6% | 69,100 |
| 2021/06/30 | 1,229 | 1,237 | 1,219 | 1,223 | -2 | -0.2% | 53,200 |
| 2021/06/29 | 1,240 | 1,240 | 1,224 | 1,225 | -19 | -1.5% | 58,900 |
| 2021/06/28 | 1,243 | 1,252 | 1,230 | 1,244 | +3 | +0.2% | 57,500 |
| 2021/06/25 | 1,241 | 1,254 | 1,233 | 1,241 | +10 | +0.8% | 76,200 |
| 2021/06/24 | 1,249 | 1,265 | 1,224 | 1,231 | -23 | -1.8% | 94,700 |
| 2021/06/23 | 1,253 | 1,260 | 1,235 | 1,254 | -1 | -0.1% | 34,900 |
| 2021/06/22 | 1,260 | 1,263 | 1,240 | 1,255 | +43 | +3.5% | 56,900 |
| 2021/06/21 | 1,221 | 1,237 | 1,198 | 1,212 | -27 | -2.2% | 96,700 |
| 2021/06/18 | 1,304 | 1,304 | 1,239 | 1,239 | -63 | -4.8% | 113,200 |
| 2021/06/17 | 1,290 | 1,314 | 1,272 | 1,302 | +11 | +0.9% | 79,600 |
| 2021/06/16 | 1,301 | 1,312 | 1,287 | 1,291 | -10 | -0.8% | 77,900 |
| 2021/06/15 | 1,313 | 1,315 | 1,281 | 1,301 | -12 | -0.9% | 142,800 |
| 2021/06/14 | 1,330 | 1,345 | 1,305 | 1,313 | -10 | -0.8% | 102,200 |
| 2021/06/11 | 1,344 | 1,347 | 1,303 | 1,323 | -32 | -2.4% | 147,900 |
| 2021/06/10 | 1,365 | 1,400 | 1,342 | 1,355 | -6 | -0.4% | 221,700 |
| 2021/06/09 | 1,345 | 1,399 | 1,342 | 1,361 | +19 | +1.4% | 186,800 |
| 2021/06/08 | 1,330 | 1,362 | 1,325 | 1,342 | ±0 | ±0% | 157,600 |
| 2021/06/07 | 1,302 | 1,357 | 1,302 | 1,342 | +50 | +3.9% | 310,500 |
| 2021/06/04 | 1,242 | 1,295 | 1,238 | 1,292 | +56 | +4.5% | 246,000 |
| 2021/06/03 | 1,221 | 1,254 | 1,215 | 1,236 | +15 | +1.2% | 268,400 |
| 2021/06/02 | 1,195 | 1,225 | 1,178 | 1,221 | +24 | +2% | 145,400 |
| 2021/06/01 | 1,224 | 1,224 | 1,182 | 1,197 | -15 | -1.2% | 117,900 |
| 2021/05/31 | 1,184 | 1,230 | 1,168 | 1,212 | +39 | +3.3% | 203,300 |
| 2021/05/28 | 1,167 | 1,188 | 1,158 | 1,173 | +26 | +2.3% | 144,400 |
| 2021/05/27 | 1,166 | 1,195 | 1,146 | 1,147 | -33 | -2.8% | 197,100 |
| 2021/05/26 | 1,161 | 1,183 | 1,153 | 1,180 | +12 | +1% | 78,900 |
| 2021/05/25 | 1,221 | 1,221 | 1,167 | 1,168 | -46 | -3.8% | 102,300 |
| 2021/05/24 | 1,209 | 1,229 | 1,193 | 1,214 | ±0 | ±0% | 109,000 |
| 2021/05/21 | 1,207 | 1,233 | 1,184 | 1,214 | +11 | +0.9% | 125,700 |
| 2021/05/20 | 1,188 | 1,207 | 1,166 | 1,203 | +8 | +0.7% | 104,000 |
| 2021/05/19 | 1,144 | 1,196 | 1,138 | 1,195 | +39 | +3.4% | 161,300 |
| 2021/05/18 | 1,100 | 1,156 | 1,092 | 1,156 | +68 | +6.3% | 160,800 |
| 2021/05/17 | 1,074 | 1,090 | 1,063 | 1,088 | +36 | +3.4% | 121,200 |
| 2021/05/14 | 1,043 | 1,067 | 1,028 | 1,052 | +29 | +2.8% | 121,800 |
| 2021/05/13 | 1,083 | 1,094 | 1,023 | 1,023 | -84 | -7.6% | 304,300 |
1001～
1050
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
