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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,364 | 1,382 | 1,362 | 1,381 | +11 | +0.8% | 24,000 |
| 2015/07/23 | 1,374 | 1,374 | 1,364 | 1,370 | +8 | +0.6% | 12,200 |
| 2015/07/22 | 1,370 | 1,374 | 1,362 | 1,362 | -7 | -0.5% | 15,400 |
| 2015/07/21 | 1,368 | 1,374 | 1,366 | 1,369 | +12 | +0.9% | 28,100 |
| 2015/07/17 | 1,351 | 1,369 | 1,351 | 1,357 | -5 | -0.4% | 19,100 |
| 2015/07/16 | 1,358 | 1,362 | 1,350 | 1,362 | +4 | +0.3% | 19,900 |
| 2015/07/15 | 1,365 | 1,368 | 1,355 | 1,358 | -5 | -0.4% | 18,600 |
| 2015/07/14 | 1,372 | 1,372 | 1,358 | 1,363 | +10 | +0.7% | 23,800 |
| 2015/07/13 | 1,360 | 1,360 | 1,315 | 1,353 | +43 | +3.3% | 43,900 |
| 2015/07/10 | 1,322 | 1,328 | 1,301 | 1,310 | -11 | -0.8% | 40,600 |
| 2015/07/09 | 1,320 | 1,331 | 1,283 | 1,321 | -30 | -2.2% | 83,500 |
| 2015/07/08 | 1,375 | 1,375 | 1,350 | 1,351 | -21 | -1.5% | 36,400 |
| 2015/07/07 | 1,346 | 1,379 | 1,344 | 1,372 | +35 | +2.6% | 41,300 |
| 2015/07/06 | 1,341 | 1,346 | 1,333 | 1,337 | -14 | -1% | 28,000 |
| 2015/07/03 | 1,357 | 1,367 | 1,351 | 1,351 | -6 | -0.4% | 34,500 |
| 2015/07/02 | 1,346 | 1,368 | 1,345 | 1,357 | +16 | +1.2% | 56,300 |
| 2015/07/01 | 1,327 | 1,343 | 1,321 | 1,341 | +28 | +2.1% | 52,400 |
| 2015/06/30 | 1,300 | 1,318 | 1,300 | 1,313 | +8 | +0.6% | 24,200 |
| 2015/06/29 | 1,300 | 1,318 | 1,298 | 1,305 | -14 | -1.1% | 35,500 |
| 2015/06/26 | 1,313 | 1,328 | 1,310 | 1,319 | +1 | +0.1% | 20,500 |
| 2015/06/25 | 1,324 | 1,328 | 1,315 | 1,318 | -9 | -0.7% | 20,200 |
| 2015/06/24 | 1,320 | 1,332 | 1,311 | 1,327 | +11 | +0.8% | 41,300 |
| 2015/06/23 | 1,315 | 1,319 | 1,306 | 1,316 | +6 | +0.5% | 25,100 |
| 2015/06/22 | 1,300 | 1,313 | 1,296 | 1,310 | +15 | +1.2% | 17,900 |
| 2015/06/19 | 1,291 | 1,315 | 1,290 | 1,295 | -3 | -0.2% | 24,900 |
| 2015/06/18 | 1,294 | 1,317 | 1,294 | 1,298 | -4 | -0.3% | 26,900 |
| 2015/06/17 | 1,294 | 1,310 | 1,291 | 1,302 | +11 | +0.9% | 27,500 |
| 2015/06/16 | 1,285 | 1,307 | 1,282 | 1,291 | +10 | +0.8% | 46,900 |
| 2015/06/15 | 1,277 | 1,285 | 1,274 | 1,281 | +4 | +0.3% | 15,300 |
| 2015/06/12 | 1,272 | 1,278 | 1,269 | 1,277 | -2 | -0.2% | 34,100 |
| 2015/06/11 | 1,289 | 1,289 | 1,277 | 1,279 | +2 | +0.2% | 13,100 |
| 2015/06/10 | 1,271 | 1,289 | 1,269 | 1,277 | +2 | +0.2% | 22,400 |
| 2015/06/09 | 1,283 | 1,293 | 1,275 | 1,275 | -4 | -0.3% | 23,600 |
| 2015/06/08 | 1,283 | 1,286 | 1,279 | 1,279 | -4 | -0.3% | 20,400 |
| 2015/06/05 | 1,282 | 1,289 | 1,282 | 1,283 | ±0 | ±0% | 10,800 |
| 2015/06/04 | 1,295 | 1,295 | 1,282 | 1,283 | -2 | -0.2% | 11,500 |
| 2015/06/03 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 9,700 |
| 2015/06/02 | 1,295 | 1,295 | 1,286 | 1,290 | -2 | -0.2% | 9,900 |
| 2015/06/01 | 1,297 | 1,297 | 1,282 | 1,292 | +5 | +0.4% | 18,600 |
| 2015/05/29 | 1,280 | 1,298 | 1,280 | 1,287 | -1 | -0.1% | 12,000 |
| 2015/05/28 | 1,300 | 1,300 | 1,284 | 1,288 | -6 | -0.5% | 17,600 |
| 2015/05/27 | 1,297 | 1,297 | 1,283 | 1,294 | +11 | +0.9% | 13,400 |
| 2015/05/26 | 1,290 | 1,290 | 1,282 | 1,283 | -7 | -0.5% | 12,000 |
| 2015/05/25 | 1,299 | 1,299 | 1,284 | 1,290 | -4 | -0.3% | 12,700 |
| 2015/05/22 | 1,295 | 1,295 | 1,281 | 1,294 | +8 | +0.6% | 12,100 |
| 2015/05/21 | 1,300 | 1,300 | 1,280 | 1,286 | -13 | -1% | 10,400 |
| 2015/05/20 | 1,279 | 1,305 | 1,276 | 1,299 | +20 | +1.6% | 33,700 |
| 2015/05/19 | 1,280 | 1,286 | 1,276 | 1,279 | ±0 | ±0% | 13,800 |
| 2015/05/18 | 1,290 | 1,290 | 1,271 | 1,279 | -7 | -0.5% | 23,200 |
| 2015/05/15 | 1,286 | 1,290 | 1,275 | 1,286 | +15 | +1.2% | 16,200 |
2401～
2450
件表示中 / 5256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 | 101,000円 | +5.1% | +14.4% | 1.29% | 23.00倍 | 1.89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 |
| セラク | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ＬＩＦＵＬＬ | 16,100円 | -17.3% | - | 2.30% | 4.91倍 | 0.84倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 日本スキー | 44,700円 | +19.5% | +20.7% | 0.78% | 15.96倍 | 2.80倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| いであ | 285,300円 | +2.8% | +3.3% | 4.14% | 8.49倍 | 0.71倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
