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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 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 |
2051～
2100
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
