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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,050 | 1,067 | 1,046 | 1,055 | +4 | +0.4% | 33,200 |
| 2024/10/25 | 1,096 | 1,103 | 1,051 | 1,051 | -41 | -3.8% | 32,000 |
| 2024/10/24 | 1,082 | 1,094 | 1,080 | 1,092 | +3 | +0.3% | 21,800 |
| 2024/10/23 | 1,092 | 1,095 | 1,078 | 1,089 | +4 | +0.4% | 28,800 |
| 2024/10/22 | 1,100 | 1,106 | 1,085 | 1,085 | -19 | -1.7% | 27,900 |
| 2024/10/21 | 1,100 | 1,108 | 1,099 | 1,104 | +4 | +0.4% | 16,800 |
| 2024/10/18 | 1,095 | 1,103 | 1,091 | 1,100 | +5 | +0.5% | 15,200 |
| 2024/10/17 | 1,096 | 1,101 | 1,091 | 1,095 | ±0 | ±0% | 18,700 |
| 2024/10/16 | 1,092 | 1,105 | 1,091 | 1,095 | -5 | -0.5% | 24,000 |
| 2024/10/15 | 1,100 | 1,120 | 1,096 | 1,100 | +4 | +0.4% | 45,900 |
| 2024/10/11 | 1,100 | 1,108 | 1,092 | 1,096 | -6 | -0.5% | 30,400 |
| 2024/10/10 | 1,104 | 1,105 | 1,083 | 1,102 | -2 | -0.2% | 42,800 |
| 2024/10/09 | 1,105 | 1,115 | 1,098 | 1,104 | +4 | +0.4% | 46,900 |
| 2024/10/08 | 1,097 | 1,110 | 1,093 | 1,100 | -4 | -0.4% | 62,300 |
| 2024/10/07 | 1,062 | 1,111 | 1,060 | 1,104 | +64 | +6.2% | 220,800 |
| 2024/10/04 | 1,037 | 1,044 | 1,029 | 1,040 | +15 | +1.5% | 66,200 |
| 2024/10/03 | 1,026 | 1,028 | 1,019 | 1,025 | +11 | +1.1% | 22,000 |
| 2024/10/02 | 1,016 | 1,026 | 1,010 | 1,014 | -4 | -0.4% | 37,700 |
| 2024/10/01 | 1,011 | 1,026 | 1,011 | 1,018 | +12 | +1.2% | 30,600 |
| 2024/09/30 | 998 | 1,025 | 987 | 1,006 | -30 | -2.9% | 124,600 |
| 2024/09/27 | 1,050 | 1,059 | 1,030 | 1,036 | -47 | -4.3% | 237,400 |
| 2024/09/26 | 1,068 | 1,083 | 1,060 | 1,083 | +26 | +2.5% | 146,700 |
| 2024/09/25 | 1,055 | 1,060 | 1,043 | 1,057 | ±0 | ±0% | 119,500 |
| 2024/09/24 | 1,061 | 1,066 | 1,057 | 1,057 | +9 | +0.9% | 123,700 |
| 2024/09/20 | 1,071 | 1,072 | 1,046 | 1,048 | -17 | -1.6% | 110,400 |
| 2024/09/19 | 1,069 | 1,071 | 1,054 | 1,065 | +2 | +0.2% | 83,900 |
| 2024/09/18 | 1,070 | 1,071 | 1,053 | 1,063 | -1 | -0.1% | 25,300 |
| 2024/09/17 | 1,068 | 1,071 | 1,057 | 1,064 | -2 | -0.2% | 41,600 |
| 2024/09/13 | 1,063 | 1,068 | 1,056 | 1,066 | +10 | +0.9% | 45,300 |
| 2024/09/12 | 1,055 | 1,060 | 1,047 | 1,056 | +14 | +1.3% | 30,500 |
| 2024/09/11 | 1,051 | 1,059 | 1,038 | 1,042 | -16 | -1.5% | 40,600 |
| 2024/09/10 | 1,057 | 1,061 | 1,053 | 1,058 | +7 | +0.7% | 13,900 |
| 2024/09/09 | 1,038 | 1,058 | 1,034 | 1,051 | +6 | +0.6% | 51,300 |
| 2024/09/06 | 1,066 | 1,066 | 1,039 | 1,045 | -8 | -0.8% | 81,900 |
| 2024/09/05 | 1,041 | 1,069 | 1,041 | 1,053 | +12 | +1.2% | 52,700 |
| 2024/09/04 | 1,042 | 1,050 | 1,038 | 1,041 | -16 | -1.5% | 64,000 |
| 2024/09/03 | 1,041 | 1,058 | 1,041 | 1,057 | +16 | +1.5% | 29,600 |
| 2024/09/02 | 1,047 | 1,047 | 1,035 | 1,041 | -6 | -0.6% | 28,800 |
| 2024/08/30 | 1,047 | 1,047 | 1,037 | 1,047 | ±0 | ±0% | 27,300 |
| 2024/08/29 | 1,050 | 1,050 | 1,037 | 1,047 | +2 | +0.2% | 23,300 |
| 2024/08/28 | 1,055 | 1,055 | 1,038 | 1,045 | -8 | -0.8% | 36,400 |
| 2024/08/27 | 1,043 | 1,058 | 1,043 | 1,053 | +10 | +1% | 59,900 |
| 2024/08/26 | 1,040 | 1,043 | 1,037 | 1,043 | +7 | +0.7% | 22,700 |
| 2024/08/23 | 1,036 | 1,040 | 1,033 | 1,036 | -2 | -0.2% | 28,800 |
| 2024/08/22 | 1,021 | 1,038 | 1,021 | 1,038 | +19 | +1.9% | 29,600 |
| 2024/08/21 | 1,021 | 1,028 | 1,019 | 1,019 | -10 | -1% | 12,400 |
| 2024/08/20 | 1,020 | 1,033 | 1,020 | 1,029 | +14 | +1.4% | 20,600 |
| 2024/08/19 | 1,027 | 1,030 | 1,012 | 1,015 | -2 | -0.2% | 35,200 |
| 2024/08/16 | 1,015 | 1,017 | 1,007 | 1,017 | +16 | +1.6% | 24,800 |
| 2024/08/15 | 1,018 | 1,018 | 999 | 1,001 | -10 | -1% | 22,700 |
201～
250
件表示中 / 5319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 | 120,400円 | +5.1% | +14.4% | 1.08% | 27.44倍 | 2.25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 |
| イオレ | 818,000円 | +195.7% | - | 0.00% | 238.14倍 | 84.05倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| Ｄ Ｉ | 270,000円 | +45.6% | +135.7% | 3.93% | 79.20倍 | 1.83倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＮＦＯＲＩＣＨ | 261,800円 | +46.2% | +25.1% | 0.00% | 10.89倍 | 4.29倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ナック | 54,800円 | +3.7% | -3.9% | 4.01% | 12.07倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
