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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,935 | 1,935 | 1,907 | 1,917 | -10 | -0.5% | 67,500 |
| 2018/01/04 | 1,950 | 1,950 | 1,919 | 1,927 | -7 | -0.4% | 59,400 |
| 2017/12/29 | 1,940 | 1,953 | 1,927 | 1,934 | -4 | -0.2% | 47,300 |
| 2017/12/28 | 1,943 | 1,957 | 1,930 | 1,938 | -3 | -0.2% | 73,300 |
| 2017/12/27 | 1,922 | 1,948 | 1,917 | 1,941 | +22 | +1.1% | 70,200 |
| 2017/12/26 | 1,928 | 1,937 | 1,912 | 1,919 | -9 | -0.5% | 55,300 |
| 2017/12/25 | 1,945 | 1,948 | 1,917 | 1,928 | -11 | -0.6% | 79,400 |
| 2017/12/22 | 1,932 | 1,943 | 1,922 | 1,939 | +7 | +0.4% | 57,300 |
| 2017/12/21 | 1,913 | 1,935 | 1,905 | 1,932 | +10 | +0.5% | 42,400 |
| 2017/12/20 | 1,920 | 1,932 | 1,909 | 1,922 | ±0 | ±0% | 35,100 |
| 2017/12/19 | 1,933 | 1,937 | 1,922 | 1,922 | -4 | -0.2% | 38,300 |
| 2017/12/18 | 1,945 | 1,960 | 1,923 | 1,926 | -9 | -0.5% | 63,800 |
| 2017/12/15 | 1,929 | 1,941 | 1,911 | 1,935 | +1 | +0.1% | 53,000 |
| 2017/12/14 | 1,900 | 1,935 | 1,898 | 1,934 | +33 | +1.7% | 74,700 |
| 2017/12/13 | 1,908 | 1,930 | 1,891 | 1,901 | -7 | -0.4% | 67,000 |
| 2017/12/12 | 1,920 | 1,962 | 1,904 | 1,908 | -6 | -0.3% | 123,000 |
| 2017/12/11 | 1,875 | 1,921 | 1,875 | 1,914 | +39 | +2.1% | 116,300 |
| 2017/12/08 | 1,878 | 1,889 | 1,865 | 1,875 | -2 | -0.1% | 79,900 |
| 2017/12/07 | 1,840 | 1,892 | 1,840 | 1,877 | +39 | +2.1% | 130,600 |
| 2017/12/06 | 1,860 | 1,860 | 1,821 | 1,838 | -19 | -1% | 64,000 |
| 2017/12/05 | 1,839 | 1,857 | 1,825 | 1,857 | +32 | +1.8% | 94,000 |
| 2017/12/04 | 1,839 | 1,853 | 1,825 | 1,825 | -1 | -0.1% | 66,600 |
| 2017/12/01 | 1,815 | 1,840 | 1,811 | 1,826 | +14 | +0.8% | 84,700 |
| 2017/11/30 | 1,828 | 1,828 | 1,796 | 1,812 | -11 | -0.6% | 109,200 |
| 2017/11/29 | 1,819 | 1,827 | 1,815 | 1,823 | +19 | +1.1% | 55,000 |
| 2017/11/28 | 1,806 | 1,818 | 1,779 | 1,804 | -2 | -0.1% | 46,800 |
| 2017/11/27 | 1,786 | 1,814 | 1,784 | 1,806 | +39 | +2.2% | 101,100 |
| 2017/11/24 | 1,754 | 1,777 | 1,753 | 1,767 | +13 | +0.7% | 32,400 |
| 2017/11/22 | 1,779 | 1,782 | 1,745 | 1,754 | -13 | -0.7% | 51,500 |
| 2017/11/21 | 1,779 | 1,779 | 1,757 | 1,767 | -7 | -0.4% | 40,200 |
| 2017/11/20 | 1,749 | 1,779 | 1,749 | 1,774 | +27 | +1.5% | 47,300 |
| 2017/11/17 | 1,750 | 1,773 | 1,746 | 1,747 | +2 | +0.1% | 44,600 |
| 2017/11/16 | 1,712 | 1,761 | 1,712 | 1,745 | +28 | +1.6% | 49,300 |
| 2017/11/15 | 1,747 | 1,755 | 1,714 | 1,717 | -45 | -2.6% | 70,000 |
| 2017/11/14 | 1,750 | 1,787 | 1,750 | 1,762 | +12 | +0.7% | 73,600 |
| 2017/11/13 | 1,787 | 1,792 | 1,748 | 1,750 | -33 | -1.9% | 75,200 |
| 2017/11/10 | 1,752 | 1,791 | 1,752 | 1,783 | +5 | +0.3% | 63,800 |
| 2017/11/09 | 1,785 | 1,800 | 1,751 | 1,778 | +14 | +0.8% | 97,400 |
| 2017/11/08 | 1,786 | 1,795 | 1,754 | 1,764 | -17 | -1% | 70,500 |
| 2017/11/07 | 1,802 | 1,808 | 1,770 | 1,781 | -6 | -0.3% | 97,400 |
| 2017/11/06 | 1,820 | 1,842 | 1,770 | 1,787 | -35 | -1.9% | 121,900 |
| 2017/11/02 | 1,865 | 1,866 | 1,802 | 1,822 | -35 | -1.9% | 160,800 |
| 2017/11/01 | 1,747 | 1,864 | 1,735 | 1,857 | +168 | +9.9% | 468,600 |
| 2017/10/31 | 1,682 | 1,691 | 1,677 | 1,689 | -11 | -0.6% | 64,900 |
| 2017/10/30 | 1,683 | 1,704 | 1,673 | 1,700 | +19 | +1.1% | 147,000 |
| 2017/10/27 | 1,700 | 1,700 | 1,673 | 1,681 | -33 | -1.9% | 98,900 |
| 2017/10/26 | 1,658 | 1,722 | 1,657 | 1,714 | +56 | +3.4% | 147,700 |
| 2017/10/25 | 1,676 | 1,676 | 1,657 | 1,658 | -12 | -0.7% | 63,800 |
| 2017/10/24 | 1,691 | 1,691 | 1,659 | 1,670 | -22 | -1.3% | 108,500 |
| 2017/10/23 | 1,700 | 1,700 | 1,677 | 1,692 | +22 | +1.3% | 120,500 |
1801～
1850
件表示中 / 5256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 | 101,000円 | +5.1% | +14.4% | 1.29% | 23.00倍 | 1.89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 | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57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 |
| ＬＩＦＵＬＬ | 16,100円 | -17.3% | - | 2.30% | 4.91倍 | 0.84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 |
| 日本スキー | 44,700円 | +19.5% | +20.7% | 0.78% | 15.96倍 | 2.80倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| いであ | 285,300円 | +2.8% | +3.3% | 4.14% | 8.49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 |
市場注目の銘柄
チャート関連のコラム
