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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,160 | 1,167 | 1,157 | 1,157 | -3 | -0.3% | 9,400 |
| 2015/01/06 | 1,167 | 1,172 | 1,160 | 1,160 | -18 | -1.5% | 19,300 |
| 2015/01/05 | 1,171 | 1,180 | 1,168 | 1,178 | +7 | +0.6% | 17,600 |
| 2014/12/30 | 1,176 | 1,176 | 1,164 | 1,171 | +2 | +0.2% | 14,800 |
| 2014/12/29 | 1,177 | 1,179 | 1,163 | 1,169 | +1 | +0.1% | 17,700 |
| 2014/12/26 | 1,176 | 1,176 | 1,160 | 1,168 | +12 | +1% | 14,100 |
| 2014/12/25 | 1,163 | 1,163 | 1,130 | 1,156 | -9 | -0.8% | 34,100 |
| 2014/12/24 | 1,178 | 1,178 | 1,160 | 1,165 | -13 | -1.1% | 29,300 |
| 2014/12/22 | 1,200 | 1,200 | 1,154 | 1,178 | -24 | -2% | 36,300 |
| 2014/12/19 | 1,158 | 1,207 | 1,143 | 1,202 | +66 | +5.8% | 57,800 |
| 2014/12/18 | 1,132 | 1,150 | 1,128 | 1,136 | +8 | +0.7% | 28,100 |
| 2014/12/17 | 1,142 | 1,159 | 1,125 | 1,128 | -33 | -2.8% | 41,700 |
| 2014/12/16 | 1,158 | 1,174 | 1,156 | 1,161 | +3 | +0.3% | 40,700 |
| 2014/12/15 | 1,148 | 1,163 | 1,148 | 1,158 | +10 | +0.9% | 19,900 |
| 2014/12/12 | 1,132 | 1,164 | 1,132 | 1,148 | +16 | +1.4% | 34,700 |
| 2014/12/11 | 1,133 | 1,154 | 1,126 | 1,132 | -35 | -3% | 32,900 |
| 2014/12/10 | 1,166 | 1,190 | 1,165 | 1,167 | -27 | -2.3% | 29,100 |
| 2014/12/09 | 1,200 | 1,204 | 1,189 | 1,194 | -2 | -0.2% | 33,000 |
| 2014/12/08 | 1,189 | 1,200 | 1,168 | 1,196 | +4 | +0.3% | 41,600 |
| 2014/12/05 | 1,164 | 1,199 | 1,150 | 1,192 | +16 | +1.4% | 60,000 |
| 2014/12/04 | 1,217 | 1,220 | 1,146 | 1,176 | -36 | -3% | 84,500 |
| 2014/12/03 | 1,190 | 1,217 | 1,190 | 1,212 | +32 | +2.7% | 81,400 |
| 2014/12/02 | 1,165 | 1,188 | 1,157 | 1,180 | +5 | +0.4% | 50,200 |
| 2014/12/01 | 1,160 | 1,177 | 1,141 | 1,175 | +11 | +0.9% | 71,100 |
| 2014/11/28 | 1,124 | 1,166 | 1,124 | 1,164 | +43 | +3.8% | 88,600 |
| 2014/11/27 | 1,110 | 1,129 | 1,110 | 1,121 | +12 | +1.1% | 38,000 |
| 2014/11/26 | 1,080 | 1,120 | 1,070 | 1,109 | +23 | +2.1% | 57,400 |
| 2014/11/25 | 1,048 | 1,093 | 1,047 | 1,086 | +47 | +4.5% | 63,300 |
| 2014/11/21 | 1,030 | 1,044 | 1,014 | 1,039 | +8 | +0.8% | 58,500 |
| 2014/11/20 | 1,020 | 1,036 | 1,017 | 1,031 | +18 | +1.8% | 37,000 |
| 2014/11/19 | 1,022 | 1,029 | 1,012 | 1,013 | -15 | -1.5% | 32,800 |
| 2014/11/18 | 1,022 | 1,029 | 1,015 | 1,028 | +6 | +0.6% | 56,200 |
| 2014/11/17 | 999 | 1,036 | 992 | 1,022 | +35 | +3.5% | 112,300 |
| 2014/11/14 | 969 | 995 | 957 | 987 | +20 | +2.1% | 94,100 |
| 2014/11/13 | 960 | 967 | 957 | 967 | +7 | +0.7% | 11,500 |
| 2014/11/12 | 961 | 967 | 960 | 960 | -5 | -0.5% | 19,300 |
| 2014/11/11 | 961 | 967 | 961 | 965 | +3 | +0.3% | 14,200 |
| 2014/11/10 | 968 | 968 | 960 | 962 | -9 | -0.9% | 19,800 |
| 2014/11/07 | 965 | 971 | 965 | 971 | +6 | +0.6% | 12,400 |
| 2014/11/06 | 971 | 975 | 962 | 965 | -8 | -0.8% | 22,900 |
| 2014/11/05 | 964 | 974 | 964 | 973 | +9 | +0.9% | 26,600 |
| 2014/11/04 | 973 | 976 | 959 | 964 | -6 | -0.6% | 38,200 |
| 2014/10/31 | 960 | 970 | 957 | 970 | +15 | +1.6% | 40,300 |
| 2014/10/30 | 961 | 964 | 955 | 955 | -8 | -0.8% | 48,800 |
| 2014/10/29 | 959 | 963 | 950 | 963 | +8 | +0.8% | 18,200 |
| 2014/10/28 | 953 | 957 | 952 | 955 | +2 | +0.2% | 8,800 |
| 2014/10/27 | 950 | 957 | 948 | 953 | +5 | +0.5% | 20,400 |
| 2014/10/24 | 948 | 952 | 943 | 948 | ±0 | ±0% | 12,200 |
| 2014/10/23 | 953 | 953 | 945 | 948 | -6 | -0.6% | 10,800 |
| 2014/10/22 | 943 | 954 | 941 | 954 | +16 | +1.7% | 21,600 |
2601～
2650
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 | 117,700円 | +5.1% | +14.4% | 1.10% | 26.83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 | 134,600円 | +35.2% | +14.7% | 0.00% | 8.38倍 | 2.08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 | 148,900円 | -1.2% | - | 2.15% | 12.86倍 | 4.16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 | 637,000円 | +10.0% | +8.9% | 3.30% | 9.38倍 | 1.63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
