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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/08/08 | 1,875 | 1,884 | 1,861 | 1,880 | +6 | +0.3% | 47,500 |
| 2017/08/07 | 1,906 | 1,906 | 1,871 | 1,874 | -12 | -0.6% | 57,500 |
| 2017/08/04 | 1,900 | 1,901 | 1,886 | 1,886 | -19 | -1% | 65,900 |
| 2017/08/03 | 1,890 | 1,916 | 1,883 | 1,905 | +16 | +0.8% | 86,000 |
| 2017/08/02 | 1,842 | 1,913 | 1,842 | 1,889 | +59 | +3.2% | 212,500 |
| 2017/08/01 | 1,961 | 1,961 | 1,825 | 1,830 | -169 | -8.5% | 467,000 |
| 2017/07/31 | 2,001 | 2,028 | 1,993 | 1,999 | -8 | -0.4% | 105,500 |
| 2017/07/28 | 1,995 | 2,028 | 1,983 | 2,007 | +26 | +1.3% | 152,400 |
| 2017/07/27 | 1,976 | 1,993 | 1,968 | 1,981 | +5 | +0.3% | 95,700 |
| 2017/07/26 | 1,988 | 2,000 | 1,976 | 1,976 | +1 | +0.1% | 83,900 |
| 2017/07/25 | 2,010 | 2,010 | 1,974 | 1,975 | -32 | -1.6% | 74,400 |
| 2017/07/24 | 1,991 | 2,016 | 1,983 | 2,007 | +25 | +1.3% | 73,000 |
| 2017/07/21 | 1,982 | 1,989 | 1,966 | 1,982 | +8 | +0.4% | 40,700 |
| 2017/07/20 | 1,993 | 1,998 | 1,965 | 1,974 | -16 | -0.8% | 59,500 |
| 2017/07/19 | 1,990 | 2,006 | 1,985 | 1,990 | +7 | +0.4% | 53,500 |
1901～
1950
件表示中 / 5291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 | 105,500円 | +5.1% | +14.4% | 1.23% | 24.02倍 | 1.97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 |
| ＦＲＯＮＴＥＯ | 58,100円 | +14.8% | +31.7% | 0.00% | 37.17倍 | 7.71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 |
| サンウェルズ | 64,100円 | +17.4% | - | 0.00% | - | 2.42倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ＮＩＳＳＯＨＤ | 65,900円 | +13.2% | +12.3% | 3.79% | 8.94倍 | 1.35倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エアトリ | 98,900円 | +5.4% | -0.5% | 1.01% | 18.46倍 | 1.56倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
