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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
件表示中 / 5320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 | 118,100円 | +5.1% | +14.4% | 1.10% | 26.92倍 | 2.21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 |
| アドベンチャ | 321,000円 | +4.5% | +38.9% | 0.62% | 18.36倍 | 2.05倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 学究社 | 231,000円 | +5.0% | +10.8% | 4.46% | 12.64倍 | 3.42倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ジーニー | 143,000円 | +35.2% | +14.7% | 0.00% | 8.90倍 | 2.21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 |
| 令和ＡＨ | 66,200円 | +12.8% | +10.2% | 3.85% | 22.25倍 | 8.00倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
市場注目の銘柄
チャート関連のコラム
