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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/03/14 | 1,818 | 1,821 | 1,797 | 1,816 | ±0 | ±0% | 42,300 |
| 2017/03/13 | 1,805 | 1,819 | 1,802 | 1,816 | +16 | +0.9% | 35,200 |
| 2017/03/10 | 1,805 | 1,813 | 1,795 | 1,800 | +5 | +0.3% | 35,800 |
| 2017/03/09 | 1,810 | 1,824 | 1,795 | 1,795 | -5 | -0.3% | 45,200 |
| 2017/03/08 | 1,807 | 1,815 | 1,797 | 1,800 | -7 | -0.4% | 34,900 |
| 2017/03/07 | 1,796 | 1,815 | 1,796 | 1,807 | +10 | +0.6% | 27,900 |
| 2017/03/06 | 1,793 | 1,804 | 1,776 | 1,797 | -7 | -0.4% | 30,300 |
| 2017/03/03 | 1,810 | 1,825 | 1,797 | 1,804 | -29 | -1.6% | 50,300 |
| 2017/03/02 | 1,807 | 1,846 | 1,806 | 1,833 | +28 | +1.6% | 39,800 |
| 2017/03/01 | 1,797 | 1,820 | 1,788 | 1,805 | +9 | +0.5% | 30,300 |
| 2017/02/28 | 1,795 | 1,825 | 1,762 | 1,796 | -2 | -0.1% | 53,600 |
| 2017/02/27 | 1,814 | 1,814 | 1,786 | 1,798 | -16 | -0.9% | 41,500 |
| 2017/02/24 | 1,827 | 1,840 | 1,800 | 1,814 | -16 | -0.9% | 69,300 |
| 2017/02/23 | 1,800 | 1,864 | 1,800 | 1,830 | +46 | +2.6% | 131,000 |
| 2017/02/22 | 1,718 | 1,793 | 1,717 | 1,784 | +70 | +4.1% | 75,800 |
2001～
2050
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
