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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,320 | 1,335 | 1,311 | 1,319 | -10 | -0.8% | 21,300 |
| 2015/11/27 | 1,338 | 1,338 | 1,329 | 1,329 | -3 | -0.2% | 12,900 |
| 2015/11/26 | 1,330 | 1,338 | 1,325 | 1,332 | -1 | -0.1% | 12,300 |
| 2015/11/25 | 1,337 | 1,337 | 1,318 | 1,333 | -10 | -0.7% | 20,700 |
| 2015/11/24 | 1,345 | 1,345 | 1,337 | 1,343 | -4 | -0.3% | 14,700 |
| 2015/11/20 | 1,330 | 1,350 | 1,330 | 1,347 | +6 | +0.4% | 17,100 |
| 2015/11/19 | 1,333 | 1,343 | 1,330 | 1,341 | +5 | +0.4% | 14,800 |
| 2015/11/18 | 1,344 | 1,344 | 1,315 | 1,336 | -13 | -1% | 23,200 |
| 2015/11/17 | 1,355 | 1,355 | 1,342 | 1,349 | +6 | +0.4% | 14,800 |
| 2015/11/16 | 1,323 | 1,353 | 1,323 | 1,343 | -10 | -0.7% | 23,100 |
| 2015/11/13 | 1,341 | 1,357 | 1,331 | 1,353 | -9 | -0.7% | 28,900 |
| 2015/11/12 | 1,333 | 1,362 | 1,325 | 1,362 | +29 | +2.2% | 34,700 |
| 2015/11/11 | 1,321 | 1,333 | 1,307 | 1,333 | +14 | +1.1% | 14,800 |
| 2015/11/10 | 1,320 | 1,338 | 1,308 | 1,319 | -9 | -0.7% | 24,500 |
| 2015/11/09 | 1,308 | 1,334 | 1,308 | 1,328 | +20 | +1.5% | 44,500 |
| 2015/11/06 | 1,278 | 1,310 | 1,274 | 1,308 | +36 | +2.8% | 45,900 |
| 2015/11/05 | 1,280 | 1,280 | 1,272 | 1,272 | -3 | -0.2% | 15,500 |
| 2015/11/04 | 1,277 | 1,279 | 1,270 | 1,275 | +4 | +0.3% | 22,200 |
| 2015/11/02 | 1,271 | 1,277 | 1,261 | 1,271 | +1 | +0.1% | 25,700 |
| 2015/10/30 | 1,255 | 1,275 | 1,255 | 1,270 | +26 | +2.1% | 48,900 |
| 2015/10/29 | 1,248 | 1,254 | 1,239 | 1,244 | -4 | -0.3% | 11,900 |
| 2015/10/28 | 1,255 | 1,255 | 1,246 | 1,248 | -1 | -0.1% | 10,700 |
| 2015/10/27 | 1,252 | 1,255 | 1,247 | 1,249 | +2 | +0.2% | 16,200 |
| 2015/10/26 | 1,249 | 1,251 | 1,243 | 1,247 | +8 | +0.6% | 18,100 |
| 2015/10/23 | 1,232 | 1,244 | 1,227 | 1,239 | +17 | +1.4% | 24,000 |
| 2015/10/22 | 1,228 | 1,232 | 1,222 | 1,222 | -3 | -0.2% | 10,800 |
| 2015/10/21 | 1,223 | 1,230 | 1,220 | 1,225 | +2 | +0.2% | 13,800 |
| 2015/10/20 | 1,240 | 1,240 | 1,222 | 1,223 | -5 | -0.4% | 8,900 |
| 2015/10/19 | 1,231 | 1,235 | 1,227 | 1,228 | -7 | -0.6% | 11,100 |
| 2015/10/16 | 1,242 | 1,242 | 1,221 | 1,235 | +6 | +0.5% | 17,400 |
| 2015/10/15 | 1,218 | 1,241 | 1,215 | 1,229 | +11 | +0.9% | 16,100 |
| 2015/10/14 | 1,230 | 1,232 | 1,218 | 1,218 | -12 | -1% | 15,400 |
| 2015/10/13 | 1,236 | 1,248 | 1,228 | 1,230 | -9 | -0.7% | 35,400 |
| 2015/10/09 | 1,238 | 1,239 | 1,221 | 1,239 | +11 | +0.9% | 16,300 |
| 2015/10/08 | 1,239 | 1,246 | 1,220 | 1,228 | -11 | -0.9% | 23,000 |
| 2015/10/07 | 1,245 | 1,246 | 1,221 | 1,239 | -6 | -0.5% | 20,300 |
| 2015/10/06 | 1,250 | 1,253 | 1,237 | 1,245 | +10 | +0.8% | 22,300 |
| 2015/10/05 | 1,223 | 1,247 | 1,223 | 1,235 | +20 | +1.6% | 25,600 |
| 2015/10/02 | 1,221 | 1,233 | 1,210 | 1,215 | -11 | -0.9% | 20,800 |
| 2015/10/01 | 1,230 | 1,232 | 1,218 | 1,226 | +14 | +1.2% | 22,300 |
| 2015/09/30 | 1,231 | 1,231 | 1,205 | 1,212 | +11 | +0.9% | 35,200 |
| 2015/09/29 | 1,232 | 1,232 | 1,201 | 1,201 | -43 | -3.5% | 46,300 |
| 2015/09/28 | 1,253 | 1,255 | 1,235 | 1,244 | -20 | -1.6% | 72,600 |
| 2015/09/25 | 1,278 | 1,278 | 1,240 | 1,264 | +4 | +0.3% | 89,100 |
| 2015/09/24 | 1,273 | 1,280 | 1,260 | 1,260 | -13 | -1% | 89,900 |
| 2015/09/18 | 1,270 | 1,274 | 1,263 | 1,273 | +2 | +0.2% | 34,500 |
| 2015/09/17 | 1,262 | 1,272 | 1,260 | 1,271 | +6 | +0.5% | 17,700 |
| 2015/09/16 | 1,279 | 1,279 | 1,251 | 1,265 | ±0 | ±0% | 32,500 |
| 2015/09/15 | 1,280 | 1,288 | 1,262 | 1,265 | -2 | -0.2% | 39,200 |
| 2015/09/14 | 1,275 | 1,282 | 1,257 | 1,267 | -2 | -0.2% | 38,400 |
2351～
2400
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
