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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,930 | 1,953 | 1,921 | 1,943 | +9 | +0.5% | 23,700 |
| 2017/05/26 | 1,948 | 1,950 | 1,920 | 1,934 | -3 | -0.2% | 40,100 |
| 2017/05/25 | 1,934 | 1,955 | 1,933 | 1,937 | +4 | +0.2% | 40,300 |
| 2017/05/24 | 1,912 | 1,937 | 1,912 | 1,933 | +27 | +1.4% | 64,600 |
| 2017/05/23 | 1,990 | 2,024 | 1,903 | 1,906 | -124 | -6.1% | 230,500 |
| 2017/05/22 | 1,975 | 2,043 | 1,974 | 2,030 | +65 | +3.3% | 97,800 |
| 2017/05/19 | 1,946 | 1,968 | 1,943 | 1,965 | +22 | +1.1% | 36,000 |
| 2017/05/18 | 1,931 | 1,952 | 1,927 | 1,943 | -14 | -0.7% | 35,800 |
| 2017/05/17 | 1,968 | 1,968 | 1,947 | 1,957 | -3 | -0.2% | 38,600 |
| 2017/05/16 | 1,985 | 1,995 | 1,957 | 1,960 | -24 | -1.2% | 43,800 |
| 2017/05/15 | 1,970 | 1,989 | 1,964 | 1,984 | +17 | +0.9% | 67,100 |
| 2017/05/12 | 1,980 | 1,999 | 1,966 | 1,967 | +13 | +0.7% | 107,900 |
| 2017/05/11 | 1,930 | 1,967 | 1,930 | 1,954 | +16 | +0.8% | 45,200 |
| 2017/05/10 | 1,917 | 1,946 | 1,905 | 1,938 | +33 | +1.7% | 49,300 |
| 2017/05/09 | 1,900 | 1,934 | 1,900 | 1,905 | +6 | +0.3% | 61,600 |
| 2017/05/08 | 1,900 | 1,906 | 1,881 | 1,899 | +11 | +0.6% | 51,800 |
| 2017/05/02 | 1,850 | 1,908 | 1,850 | 1,888 | +43 | +2.3% | 82,600 |
| 2017/05/01 | 1,829 | 1,855 | 1,829 | 1,845 | ±0 | ±0% | 27,400 |
| 2017/04/28 | 1,850 | 1,856 | 1,824 | 1,845 | -14 | -0.8% | 27,900 |
| 2017/04/27 | 1,834 | 1,867 | 1,823 | 1,859 | +46 | +2.5% | 62,400 |
| 2017/04/26 | 1,830 | 1,839 | 1,811 | 1,813 | -3 | -0.2% | 47,600 |
| 2017/04/25 | 1,816 | 1,824 | 1,807 | 1,816 | -2 | -0.1% | 26,200 |
| 2017/04/24 | 1,815 | 1,826 | 1,798 | 1,818 | +20 | +1.1% | 30,400 |
| 2017/04/21 | 1,811 | 1,820 | 1,793 | 1,798 | -4 | -0.2% | 23,800 |
| 2017/04/20 | 1,815 | 1,821 | 1,794 | 1,802 | +4 | +0.2% | 23,100 |
| 2017/04/19 | 1,784 | 1,818 | 1,784 | 1,798 | +9 | +0.5% | 39,400 |
| 2017/04/18 | 1,786 | 1,795 | 1,780 | 1,789 | +11 | +0.6% | 20,800 |
| 2017/04/17 | 1,754 | 1,782 | 1,750 | 1,778 | +18 | +1% | 21,300 |
| 2017/04/14 | 1,759 | 1,777 | 1,755 | 1,760 | +9 | +0.5% | 44,100 |
| 2017/04/13 | 1,740 | 1,759 | 1,737 | 1,751 | -11 | -0.6% | 35,400 |
| 2017/04/12 | 1,773 | 1,775 | 1,746 | 1,762 | -30 | -1.7% | 41,600 |
| 2017/04/11 | 1,803 | 1,811 | 1,786 | 1,792 | -16 | -0.9% | 28,300 |
| 2017/04/10 | 1,780 | 1,813 | 1,764 | 1,808 | +44 | +2.5% | 62,100 |
| 2017/04/07 | 1,735 | 1,783 | 1,735 | 1,764 | +25 | +1.4% | 51,800 |
| 2017/04/06 | 1,790 | 1,806 | 1,725 | 1,739 | -61 | -3.4% | 76,900 |
| 2017/04/05 | 1,811 | 1,836 | 1,792 | 1,800 | -23 | -1.3% | 33,200 |
| 2017/04/04 | 1,798 | 1,849 | 1,798 | 1,823 | +25 | +1.4% | 58,200 |
| 2017/04/03 | 1,802 | 1,817 | 1,784 | 1,798 | +8 | +0.4% | 44,300 |
| 2017/03/31 | 1,788 | 1,833 | 1,781 | 1,790 | ±0 | ±0% | 70,900 |
| 2017/03/30 | 1,865 | 1,865 | 1,785 | 1,790 | -85 | -4.5% | 119,200 |
| 2017/03/29 | 1,853 | 1,884 | 1,846 | 1,875 | +3 | +0.2% | 87,000 |
| 2017/03/28 | 1,880 | 1,885 | 1,860 | 1,872 | -11 | -0.6% | 176,400 |
| 2017/03/27 | 1,885 | 1,897 | 1,875 | 1,883 | -6 | -0.3% | 65,700 |
| 2017/03/24 | 1,864 | 1,898 | 1,860 | 1,889 | +19 | +1% | 43,000 |
| 2017/03/23 | 1,886 | 1,910 | 1,870 | 1,870 | -16 | -0.8% | 57,700 |
| 2017/03/22 | 1,900 | 1,922 | 1,881 | 1,886 | -46 | -2.4% | 65,000 |
| 2017/03/21 | 1,849 | 1,945 | 1,849 | 1,932 | +92 | +5% | 101,400 |
| 2017/03/17 | 1,830 | 1,850 | 1,825 | 1,840 | -8 | -0.4% | 36,800 |
| 2017/03/16 | 1,816 | 1,849 | 1,803 | 1,848 | +32 | +1.8% | 57,700 |
| 2017/03/15 | 1,811 | 1,823 | 1,801 | 1,816 | ±0 | ±0% | 24,500 |
1951～
2000
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
