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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 1,009 | 1,009 | 996 | 1,002 | -5 | -0.5% | 51,000 |
| 2024/12/17 | 1,014 | 1,014 | 1,000 | 1,007 | -3 | -0.3% | 32,800 |
| 2024/12/16 | 1,026 | 1,026 | 1,010 | 1,010 | -16 | -1.6% | 39,000 |
| 2024/12/13 | 1,020 | 1,026 | 1,020 | 1,026 | +1 | +0.1% | 23,300 |
| 2024/12/12 | 1,034 | 1,036 | 1,024 | 1,025 | -3 | -0.3% | 29,400 |
| 2024/12/11 | 1,029 | 1,034 | 1,026 | 1,028 | +2 | +0.2% | 21,300 |
| 2024/12/10 | 1,026 | 1,031 | 1,021 | 1,026 | ±0 | ±0% | 25,700 |
| 2024/12/09 | 1,031 | 1,034 | 1,026 | 1,026 | -5 | -0.5% | 28,700 |
| 2024/12/06 | 1,033 | 1,037 | 1,025 | 1,031 | +1 | +0.1% | 47,900 |
| 2024/12/05 | 1,023 | 1,032 | 1,018 | 1,030 | +6 | +0.6% | 32,900 |
| 2024/12/04 | 1,020 | 1,026 | 1,019 | 1,024 | -2 | -0.2% | 15,300 |
| 2024/12/03 | 1,019 | 1,030 | 1,019 | 1,026 | +7 | +0.7% | 21,400 |
| 2024/12/02 | 1,020 | 1,021 | 1,014 | 1,019 | -2 | -0.2% | 44,600 |
| 2024/11/29 | 1,015 | 1,027 | 1,012 | 1,021 | +8 | +0.8% | 25,000 |
| 2024/11/28 | 1,007 | 1,017 | 1,007 | 1,013 | -1 | -0.1% | 14,800 |
| 2024/11/27 | 1,011 | 1,018 | 1,008 | 1,014 | +3 | +0.3% | 9,800 |
| 2024/11/26 | 1,016 | 1,021 | 1,009 | 1,011 | -5 | -0.5% | 13,300 |
| 2024/11/25 | 1,019 | 1,023 | 1,016 | 1,016 | ±0 | ±0% | 18,600 |
101～
150
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
