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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/18 | 2,009 | 2,009 | 1,966 | 1,983 | -22 | -1.1% | 97,000 |
| 2017/07/14 | 2,013 | 2,029 | 2,002 | 2,005 | +4 | +0.2% | 106,700 |
| 2017/07/13 | 1,992 | 2,017 | 1,974 | 2,001 | +8 | +0.4% | 196,800 |
| 2017/07/12 | 1,989 | 1,996 | 1,982 | 1,993 | ±0 | ±0% | 51,200 |
| 2017/07/11 | 1,970 | 2,015 | 1,964 | 1,993 | +9 | +0.5% | 252,200 |
| 2017/07/10 | 1,980 | 1,996 | 1,979 | 1,984 | +4 | +0.2% | 90,500 |
| 2017/07/07 | 1,987 | 1,993 | 1,976 | 1,980 | +2 | +0.1% | 55,800 |
| 2017/07/06 | 1,971 | 1,993 | 1,965 | 1,978 | +7 | +0.4% | 79,100 |
| 2017/07/05 | 1,956 | 1,975 | 1,935 | 1,971 | +15 | +0.8% | 58,400 |
| 2017/07/04 | 1,985 | 1,985 | 1,951 | 1,956 | -29 | -1.5% | 76,200 |
| 2017/07/03 | 1,997 | 1,999 | 1,977 | 1,985 | +6 | +0.3% | 70,300 |
| 2017/06/30 | 1,969 | 1,984 | 1,935 | 1,979 | +5 | +0.3% | 70,000 |
| 2017/06/29 | 1,990 | 2,004 | 1,961 | 1,974 | +2 | +0.1% | 74,300 |
| 2017/06/28 | 1,958 | 2,011 | 1,948 | 1,972 | +17 | +0.9% | 133,600 |
| 2017/06/27 | 1,949 | 1,959 | 1,939 | 1,955 | +6 | +0.3% | 60,300 |
| 2017/06/26 | 1,935 | 1,961 | 1,935 | 1,949 | +18 | +0.9% | 65,600 |
| 2017/06/23 | 1,950 | 1,954 | 1,916 | 1,931 | -24 | -1.2% | 83,100 |
| 2017/06/22 | 1,970 | 1,970 | 1,947 | 1,955 | -10 | -0.5% | 56,200 |
| 2017/06/21 | 1,950 | 1,969 | 1,947 | 1,965 | +14 | +0.7% | 54,100 |
| 2017/06/20 | 1,965 | 1,976 | 1,939 | 1,951 | +6 | +0.3% | 60,200 |
1951～
2000
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
