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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,878 | 1,889 | 1,867 | 1,876 | +6 | +0.3% | 36,300 |
| 2018/01/26 | 1,877 | 1,890 | 1,869 | 1,870 | -8 | -0.4% | 47,000 |
| 2018/01/25 | 1,878 | 1,885 | 1,862 | 1,878 | -5 | -0.3% | 47,400 |
| 2018/01/24 | 1,911 | 1,914 | 1,882 | 1,883 | -25 | -1.3% | 64,700 |
| 2018/01/23 | 1,891 | 1,911 | 1,882 | 1,908 | +18 | +1% | 51,600 |
| 2018/01/22 | 1,880 | 1,894 | 1,879 | 1,890 | +10 | +0.5% | 43,000 |
| 2018/01/19 | 1,878 | 1,896 | 1,876 | 1,880 | +2 | +0.1% | 33,800 |
| 2018/01/18 | 1,906 | 1,926 | 1,878 | 1,878 | -18 | -0.9% | 69,200 |
| 2018/01/17 | 1,936 | 1,936 | 1,892 | 1,896 | -45 | -2.3% | 82,300 |
| 2018/01/16 | 1,970 | 1,978 | 1,937 | 1,941 | -29 | -1.5% | 45,000 |
| 2018/01/15 | 1,994 | 1,994 | 1,966 | 1,970 | -8 | -0.4% | 28,500 |
| 2018/01/12 | 1,956 | 1,998 | 1,949 | 1,978 | +22 | +1.1% | 114,000 |
| 2018/01/11 | 1,950 | 1,957 | 1,932 | 1,956 | +3 | +0.2% | 60,800 |
| 2018/01/10 | 1,954 | 1,956 | 1,941 | 1,953 | ±0 | ±0% | 36,300 |
| 2018/01/09 | 1,927 | 1,954 | 1,919 | 1,953 | +36 | +1.9% | 87,100 |
| 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 |
1851～
1900
件表示中 / 5321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 | 117,800円 | +5.1% | +14.4% | 1.10% | 26.85倍 | 2.20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 |
| ジーニー | 140,100円 | +35.2% | +14.7% | 0.00% | 8.72倍 | 2.17倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＭＳＯＬ | 150,100円 | -1.2% | - | 2.13% | 12.96倍 | 4.19倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| レント | 645,000円 | +10.0% | +8.9% | 3.26% | 9.50倍 | 1.65倍 |
|
- |
| オープンＧ | 40,000円 | +17.7% | +267.5% | 1.13% | 44.64倍 | 1.92倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
