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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,622 | 1,673 | 1,622 | 1,670 | +50 | +3.1% | 135,300 |
| 2017/10/19 | 1,635 | 1,636 | 1,617 | 1,620 | -15 | -0.9% | 53,500 |
| 2017/10/18 | 1,633 | 1,649 | 1,630 | 1,635 | +2 | +0.1% | 54,400 |
| 2017/10/17 | 1,656 | 1,656 | 1,630 | 1,633 | -19 | -1.2% | 68,300 |
| 2017/10/16 | 1,672 | 1,682 | 1,645 | 1,652 | -19 | -1.1% | 83,100 |
| 2017/10/13 | 1,642 | 1,675 | 1,632 | 1,671 | +27 | +1.6% | 124,400 |
| 2017/10/12 | 1,645 | 1,661 | 1,642 | 1,644 | -9 | -0.5% | 81,600 |
| 2017/10/11 | 1,665 | 1,669 | 1,646 | 1,653 | -15 | -0.9% | 65,800 |
| 2017/10/10 | 1,650 | 1,674 | 1,641 | 1,668 | +10 | +0.6% | 79,400 |
| 2017/10/06 | 1,673 | 1,679 | 1,654 | 1,658 | -14 | -0.8% | 69,100 |
| 2017/10/05 | 1,702 | 1,713 | 1,669 | 1,672 | -23 | -1.4% | 78,500 |
| 2017/10/04 | 1,697 | 1,712 | 1,693 | 1,695 | -2 | -0.1% | 94,900 |
| 2017/10/03 | 1,730 | 1,731 | 1,697 | 1,697 | -24 | -1.4% | 104,100 |
| 2017/10/02 | 1,712 | 1,728 | 1,706 | 1,721 | -4 | -0.2% | 121,900 |
| 2017/09/29 | 1,726 | 1,742 | 1,717 | 1,725 | -5 | -0.3% | 82,200 |
| 2017/09/28 | 1,730 | 1,732 | 1,713 | 1,730 | +8 | +0.5% | 78,500 |
| 2017/09/27 | 1,739 | 1,742 | 1,710 | 1,722 | -20 | -1.1% | 170,000 |
| 2017/09/26 | 1,758 | 1,771 | 1,729 | 1,742 | -16 | -0.9% | 371,900 |
| 2017/09/25 | 1,780 | 1,788 | 1,750 | 1,758 | -14 | -0.8% | 147,100 |
| 2017/09/22 | 1,752 | 1,794 | 1,752 | 1,772 | +1 | +0.1% | 161,500 |
| 2017/09/21 | 1,765 | 1,775 | 1,735 | 1,771 | -4 | -0.2% | 149,200 |
| 2017/09/20 | 1,770 | 1,782 | 1,759 | 1,775 | -1 | -0.1% | 112,100 |
| 2017/09/19 | 1,795 | 1,797 | 1,758 | 1,776 | +9 | +0.5% | 117,900 |
| 2017/09/15 | 1,743 | 1,776 | 1,732 | 1,767 | +24 | +1.4% | 103,500 |
| 2017/09/14 | 1,749 | 1,759 | 1,736 | 1,743 | +10 | +0.6% | 67,000 |
| 2017/09/13 | 1,700 | 1,757 | 1,700 | 1,733 | +35 | +2.1% | 100,500 |
| 2017/09/12 | 1,700 | 1,704 | 1,671 | 1,698 | -2 | -0.1% | 147,700 |
| 2017/09/11 | 1,720 | 1,725 | 1,695 | 1,700 | -7 | -0.4% | 75,500 |
| 2017/09/08 | 1,735 | 1,735 | 1,705 | 1,707 | -40 | -2.3% | 112,600 |
| 2017/09/07 | 1,752 | 1,772 | 1,740 | 1,747 | +2 | +0.1% | 91,300 |
| 2017/09/06 | 1,752 | 1,757 | 1,728 | 1,745 | -25 | -1.4% | 94,900 |
| 2017/09/05 | 1,804 | 1,806 | 1,767 | 1,770 | -34 | -1.9% | 104,700 |
| 2017/09/04 | 1,811 | 1,838 | 1,801 | 1,804 | +1 | +0.1% | 77,400 |
| 2017/09/01 | 1,808 | 1,810 | 1,795 | 1,803 | -2 | -0.1% | 66,400 |
| 2017/08/31 | 1,810 | 1,824 | 1,800 | 1,805 | -5 | -0.3% | 71,500 |
| 2017/08/30 | 1,800 | 1,810 | 1,786 | 1,810 | +11 | +0.6% | 68,500 |
| 2017/08/29 | 1,802 | 1,803 | 1,781 | 1,799 | -13 | -0.7% | 92,600 |
| 2017/08/28 | 1,795 | 1,817 | 1,795 | 1,812 | +16 | +0.9% | 59,900 |
| 2017/08/25 | 1,804 | 1,809 | 1,791 | 1,796 | -14 | -0.8% | 70,100 |
| 2017/08/24 | 1,807 | 1,816 | 1,804 | 1,810 | +7 | +0.4% | 42,900 |
| 2017/08/23 | 1,820 | 1,822 | 1,802 | 1,803 | -8 | -0.4% | 46,700 |
| 2017/08/22 | 1,806 | 1,817 | 1,805 | 1,811 | +1 | +0.1% | 36,200 |
| 2017/08/21 | 1,822 | 1,831 | 1,806 | 1,810 | -12 | -0.7% | 32,300 |
| 2017/08/18 | 1,838 | 1,848 | 1,819 | 1,822 | -22 | -1.2% | 59,400 |
| 2017/08/17 | 1,849 | 1,849 | 1,834 | 1,844 | +12 | +0.7% | 26,300 |
| 2017/08/16 | 1,854 | 1,854 | 1,829 | 1,832 | -20 | -1.1% | 50,200 |
| 2017/08/15 | 1,846 | 1,868 | 1,845 | 1,852 | +16 | +0.9% | 45,300 |
| 2017/08/14 | 1,817 | 1,840 | 1,806 | 1,836 | +6 | +0.3% | 61,500 |
| 2017/08/10 | 1,846 | 1,859 | 1,824 | 1,830 | -15 | -0.8% | 64,100 |
| 2017/08/09 | 1,875 | 1,883 | 1,836 | 1,845 | -35 | -1.9% | 130,600 |
1851～
1900
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
