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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,935 | 1,963 | 1,930 | 1,945 | +16 | +0.8% | 59,600 |
| 2017/06/16 | 1,990 | 1,990 | 1,923 | 1,929 | -41 | -2.1% | 80,300 |
| 2017/06/15 | 1,985 | 2,000 | 1,970 | 1,970 | -10 | -0.5% | 50,900 |
| 2017/06/14 | 2,025 | 2,030 | 1,980 | 1,980 | -34 | -1.7% | 77,100 |
| 2017/06/13 | 1,976 | 2,023 | 1,966 | 2,014 | +24 | +1.2% | 107,000 |
| 2017/06/12 | 1,995 | 1,998 | 1,968 | 1,990 | +7 | +0.4% | 41,500 |
| 2017/06/09 | 1,982 | 2,001 | 1,963 | 1,983 | -20 | -1% | 93,900 |
| 2017/06/08 | 2,027 | 2,038 | 2,003 | 2,003 | -24 | -1.2% | 59,300 |
| 2017/06/07 | 1,998 | 2,030 | 1,988 | 2,027 | +35 | +1.8% | 34,400 |
| 2017/06/06 | 2,041 | 2,048 | 1,992 | 1,992 | -47 | -2.3% | 38,100 |
| 2017/06/05 | 2,020 | 2,050 | 2,010 | 2,039 | -3 | -0.1% | 32,500 |
| 2017/06/02 | 2,000 | 2,086 | 2,000 | 2,042 | +55 | +2.8% | 126,000 |
| 2017/06/01 | 2,002 | 2,011 | 1,976 | 1,987 | -24 | -1.2% | 48,900 |
| 2017/05/31 | 1,972 | 2,018 | 1,966 | 2,011 | +39 | +2% | 69,400 |
| 2017/05/30 | 1,943 | 1,979 | 1,925 | 1,972 | +29 | +1.5% | 31,700 |
| 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 |
2001～
2050
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
