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 |
---|---|---|---|---|---|---|---|
2016/09/23 | 1,295 | 1,306 | 1,289 | 1,305 | +8 | +0.6% | 66,700 |
2016/09/21 | 1,295 | 1,299 | 1,282 | 1,297 | +2 | +0.2% | 36,900 |
2016/09/20 | 1,299 | 1,299 | 1,291 | 1,295 | +4 | +0.3% | 44,000 |
2016/09/16 | 1,273 | 1,291 | 1,268 | 1,291 | +18 | +1.4% | 56,500 |
2016/09/15 | 1,278 | 1,281 | 1,266 | 1,273 | -2 | -0.2% | 26,500 |
2016/09/14 | 1,276 | 1,280 | 1,272 | 1,275 | -4 | -0.3% | 22,300 |
2016/09/13 | 1,278 | 1,284 | 1,273 | 1,279 | +1 | +0.1% | 14,000 |
2016/09/12 | 1,276 | 1,278 | 1,264 | 1,278 | -5 | -0.4% | 23,600 |
2016/09/09 | 1,283 | 1,290 | 1,281 | 1,283 | -2 | -0.2% | 25,200 |
2016/09/08 | 1,274 | 1,287 | 1,274 | 1,285 | +7 | +0.5% | 16,900 |
2016/09/07 | 1,277 | 1,279 | 1,270 | 1,278 | +1 | +0.1% | 22,200 |
2016/09/06 | 1,254 | 1,278 | 1,254 | 1,277 | +20 | +1.6% | 24,000 |
2016/09/05 | 1,255 | 1,259 | 1,255 | 1,257 | +8 | +0.6% | 10,500 |
2016/09/02 | 1,245 | 1,251 | 1,240 | 1,249 | +6 | +0.5% | 13,200 |
2016/09/01 | 1,246 | 1,246 | 1,230 | 1,243 | -3 | -0.2% | 10,100 |
2016/08/31 | 1,235 | 1,249 | 1,230 | 1,246 | +15 | +1.2% | 20,500 |
2016/08/30 | 1,233 | 1,240 | 1,230 | 1,231 | -8 | -0.6% | 10,600 |
2016/08/29 | 1,241 | 1,248 | 1,236 | 1,239 | +3 | +0.2% | 16,500 |
2016/08/26 | 1,241 | 1,243 | 1,234 | 1,236 | -11 | -0.9% | 14,900 |
2016/08/25 | 1,233 | 1,250 | 1,229 | 1,247 | +14 | +1.1% | 38,200 |
2016/08/24 | 1,239 | 1,239 | 1,229 | 1,233 | -5 | -0.4% | 8,600 |
2016/08/23 | 1,248 | 1,248 | 1,197 | 1,238 | +29 | +2.4% | 53,600 |
2016/08/22 | 1,202 | 1,216 | 1,201 | 1,209 | +2 | +0.2% | 16,200 |
2016/08/19 | 1,220 | 1,220 | 1,201 | 1,207 | -13 | -1.1% | 15,600 |
2016/08/18 | 1,223 | 1,232 | 1,215 | 1,220 | -8 | -0.7% | 13,800 |
2016/08/17 | 1,234 | 1,240 | 1,221 | 1,228 | -8 | -0.6% | 22,100 |
2016/08/16 | 1,247 | 1,247 | 1,231 | 1,236 | -9 | -0.7% | 17,700 |
2016/08/15 | 1,240 | 1,246 | 1,220 | 1,245 | +4 | +0.3% | 19,900 |
2016/08/12 | 1,245 | 1,245 | 1,230 | 1,241 | +10 | +0.8% | 12,900 |
2016/08/10 | 1,241 | 1,248 | 1,226 | 1,231 | -6 | -0.5% | 16,600 |
2016/08/09 | 1,215 | 1,239 | 1,209 | 1,237 | +12 | +1% | 24,200 |
2016/08/08 | 1,212 | 1,233 | 1,210 | 1,225 | +24 | +2% | 23,500 |
2016/08/05 | 1,200 | 1,213 | 1,200 | 1,201 | -1 | -0.1% | 13,300 |
2016/08/04 | 1,203 | 1,210 | 1,201 | 1,202 | -11 | -0.9% | 16,600 |
2016/08/03 | 1,211 | 1,219 | 1,192 | 1,213 | +1 | +0.1% | 21,500 |
2016/08/02 | 1,210 | 1,220 | 1,210 | 1,212 | +1 | +0.1% | 14,200 |
2016/08/01 | 1,202 | 1,218 | 1,200 | 1,211 | -5 | -0.4% | 15,400 |
2016/07/29 | 1,191 | 1,218 | 1,187 | 1,216 | +29 | +2.4% | 43,500 |
2016/07/28 | 1,200 | 1,220 | 1,184 | 1,187 | +14 | +1.2% | 79,300 |
2016/07/27 | 1,152 | 1,175 | 1,152 | 1,173 | +20 | +1.7% | 28,500 |
2016/07/26 | 1,163 | 1,163 | 1,152 | 1,153 | -6 | -0.5% | 14,100 |
2016/07/25 | 1,166 | 1,170 | 1,157 | 1,159 | +15 | +1.3% | 22,100 |
2016/07/22 | 1,140 | 1,146 | 1,138 | 1,144 | -3 | -0.3% | 12,600 |
2016/07/21 | 1,148 | 1,148 | 1,141 | 1,147 | -1 | -0.1% | 11,800 |
2016/07/20 | 1,145 | 1,148 | 1,142 | 1,148 | -1 | -0.1% | 8,300 |
2016/07/19 | 1,140 | 1,150 | 1,140 | 1,149 | +8 | +0.7% | 10,900 |
2016/07/15 | 1,157 | 1,157 | 1,139 | 1,141 | ±0 | ±0% | 17,700 |
2016/07/14 | 1,146 | 1,149 | 1,141 | 1,141 | -5 | -0.4% | 11,600 |
2016/07/13 | 1,152 | 1,152 | 1,138 | 1,146 | +8 | +0.7% | 12,900 |
2016/07/12 | 1,137 | 1,149 | 1,136 | 1,138 | +2 | +0.2% | 25,900 |
2151~
2200
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