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 |
---|---|---|---|---|---|---|---|
2017/02/21 | 1,698 | 1,718 | 1,674 | 1,714 | +10 | +0.6% | 62,500 |
2017/02/20 | 1,735 | 1,735 | 1,702 | 1,704 | -34 | -2% | 57,900 |
2017/02/17 | 1,723 | 1,739 | 1,702 | 1,738 | +33 | +1.9% | 34,800 |
2017/02/16 | 1,674 | 1,723 | 1,674 | 1,705 | +31 | +1.9% | 61,100 |
2017/02/15 | 1,645 | 1,678 | 1,645 | 1,674 | +32 | +1.9% | 44,200 |
2017/02/14 | 1,640 | 1,655 | 1,629 | 1,642 | +13 | +0.8% | 36,500 |
2017/02/13 | 1,585 | 1,661 | 1,585 | 1,629 | +49 | +3.1% | 60,600 |
2017/02/10 | 1,569 | 1,580 | 1,566 | 1,580 | +30 | +1.9% | 40,100 |
2017/02/09 | 1,535 | 1,558 | 1,535 | 1,550 | +2 | +0.1% | 17,300 |
2017/02/08 | 1,524 | 1,550 | 1,522 | 1,548 | +24 | +1.6% | 18,500 |
2017/02/07 | 1,549 | 1,550 | 1,523 | 1,524 | -18 | -1.2% | 23,500 |
2017/02/06 | 1,549 | 1,549 | 1,525 | 1,542 | -10 | -0.6% | 21,100 |
2017/02/03 | 1,565 | 1,569 | 1,550 | 1,552 | -10 | -0.6% | 18,600 |
2017/02/02 | 1,541 | 1,574 | 1,541 | 1,562 | +22 | +1.4% | 51,300 |
2017/02/01 | 1,515 | 1,540 | 1,508 | 1,540 | +21 | +1.4% | 31,300 |
2017/01/31 | 1,515 | 1,523 | 1,502 | 1,519 | +21 | +1.4% | 43,200 |
2017/01/30 | 1,495 | 1,500 | 1,494 | 1,498 | +3 | +0.2% | 19,100 |
2017/01/27 | 1,498 | 1,499 | 1,488 | 1,495 | -2 | -0.1% | 22,900 |
2017/01/26 | 1,500 | 1,505 | 1,495 | 1,497 | +10 | +0.7% | 21,100 |
2017/01/25 | 1,495 | 1,500 | 1,485 | 1,487 | +2 | +0.1% | 14,500 |
2017/01/24 | 1,475 | 1,487 | 1,468 | 1,485 | +10 | +0.7% | 12,100 |
2017/01/23 | 1,476 | 1,486 | 1,470 | 1,475 | +3 | +0.2% | 19,100 |
2017/01/20 | 1,481 | 1,485 | 1,468 | 1,472 | -14 | -0.9% | 20,400 |
2017/01/19 | 1,483 | 1,490 | 1,477 | 1,486 | +19 | +1.3% | 20,700 |
2017/01/18 | 1,457 | 1,473 | 1,451 | 1,467 | -9 | -0.6% | 24,000 |
2017/01/17 | 1,490 | 1,490 | 1,471 | 1,476 | -14 | -0.9% | 18,000 |
2017/01/16 | 1,500 | 1,502 | 1,486 | 1,490 | -15 | -1% | 25,000 |
2017/01/13 | 1,481 | 1,505 | 1,481 | 1,505 | +14 | +0.9% | 23,800 |
2017/01/12 | 1,526 | 1,526 | 1,490 | 1,491 | -35 | -2.3% | 36,400 |
2017/01/11 | 1,535 | 1,537 | 1,523 | 1,526 | -10 | -0.7% | 26,900 |
2017/01/10 | 1,546 | 1,554 | 1,532 | 1,536 | -10 | -0.6% | 38,600 |
2017/01/06 | 1,552 | 1,555 | 1,540 | 1,546 | -4 | -0.3% | 45,200 |
2017/01/05 | 1,530 | 1,551 | 1,530 | 1,550 | +26 | +1.7% | 38,400 |
2017/01/04 | 1,500 | 1,530 | 1,500 | 1,524 | +33 | +2.2% | 54,600 |
2016/12/30 | 1,482 | 1,497 | 1,482 | 1,491 | +11 | +0.7% | 27,900 |
2016/12/29 | 1,483 | 1,492 | 1,468 | 1,480 | -17 | -1.1% | 23,900 |
2016/12/28 | 1,452 | 1,500 | 1,450 | 1,497 | +42 | +2.9% | 46,400 |
2016/12/27 | 1,457 | 1,459 | 1,452 | 1,455 | -4 | -0.3% | 24,000 |
2016/12/26 | 1,449 | 1,466 | 1,442 | 1,459 | +18 | +1.2% | 50,400 |
2016/12/22 | 1,428 | 1,445 | 1,428 | 1,441 | +6 | +0.4% | 28,100 |
2016/12/21 | 1,435 | 1,440 | 1,425 | 1,435 | -6 | -0.4% | 27,300 |
2016/12/20 | 1,436 | 1,443 | 1,428 | 1,441 | +9 | +0.6% | 29,100 |
2016/12/19 | 1,430 | 1,433 | 1,419 | 1,432 | +7 | +0.5% | 19,500 |
2016/12/16 | 1,425 | 1,430 | 1,417 | 1,425 | ±0 | ±0% | 22,100 |
2016/12/15 | 1,428 | 1,430 | 1,417 | 1,425 | -3 | -0.2% | 17,500 |
2016/12/14 | 1,431 | 1,434 | 1,426 | 1,428 | -3 | -0.2% | 18,100 |
2016/12/13 | 1,421 | 1,431 | 1,410 | 1,431 | +9 | +0.6% | 20,700 |
2016/12/12 | 1,420 | 1,425 | 1,412 | 1,422 | -2 | -0.1% | 23,300 |
2016/12/09 | 1,414 | 1,424 | 1,408 | 1,424 | +17 | +1.2% | 36,300 |
2016/12/08 | 1,406 | 1,409 | 1,390 | 1,407 | +5 | +0.4% | 26,200 |
2051~
2100
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