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 |
---|---|---|---|---|---|---|---|
2006/12/01 | 1,724 | 1,725 | 1,680 | 1,694 | -30 | -1.7% | 80,500 |
2006/11/30 | 1,740 | 1,748 | 1,722 | 1,724 | -10 | -0.6% | 85,500 |
2006/11/29 | 1,710 | 1,734 | 1,704 | 1,734 | +26 | +1.5% | 51,100 |
2006/11/28 | 1,700 | 1,708 | 1,678 | 1,708 | +11 | +0.6% | 33,400 |
2006/11/27 | 1,710 | 1,710 | 1,676 | 1,697 | +30 | +1.8% | 41,500 |
2006/11/24 | 1,671 | 1,679 | 1,642 | 1,667 | +26 | +1.6% | 48,500 |
2006/11/22 | 1,620 | 1,649 | 1,605 | 1,641 | +22 | +1.4% | 61,100 |
2006/11/21 | 1,582 | 1,619 | 1,582 | 1,619 | +31 | +2% | 39,700 |
2006/11/20 | 1,601 | 1,616 | 1,574 | 1,588 | -48 | -2.9% | 62,900 |
2006/11/17 | 1,661 | 1,661 | 1,628 | 1,636 | -25 | -1.5% | 105,700 |
2006/11/16 | 1,678 | 1,680 | 1,655 | 1,661 | -24 | -1.4% | 128,700 |
2006/11/15 | 1,764 | 1,768 | 1,678 | 1,685 | -79 | -4.5% | 124,500 |
2006/11/14 | 1,800 | 1,808 | 1,764 | 1,764 | -46 | -2.5% | 113,300 |
2006/11/13 | 1,833 | 1,840 | 1,802 | 1,810 | -25 | -1.4% | 59,300 |
2006/11/10 | 1,840 | 1,851 | 1,830 | 1,835 | +3 | +0.2% | 65,500 |
2006/11/09 | 1,840 | 1,860 | 1,805 | 1,832 | -98 | -5.1% | 147,800 |
2006/11/08 | 1,997 | 1,999 | 1,920 | 1,930 | -80 | -4% | 73,400 |
2006/11/07 | 2,010 | 2,030 | 2,005 | 2,010 | +12 | +0.6% | 14,900 |
2006/11/06 | 2,040 | 2,040 | 1,990 | 1,998 | -47 | -2.3% | 28,500 |
2006/11/02 | 2,050 | 2,050 | 2,025 | 2,045 | -5 | -0.2% | 5,400 |
2006/11/01 | 2,040 | 2,055 | 2,035 | 2,050 | +30 | +1.5% | 22,100 |
2006/10/31 | 2,030 | 2,035 | 2,020 | 2,020 | -5 | -0.2% | 12,100 |
2006/10/30 | 2,050 | 2,050 | 2,010 | 2,025 | -20 | -1% | 23,000 |
2006/10/27 | 2,050 | 2,055 | 2,035 | 2,045 | +10 | +0.5% | 15,200 |
2006/10/26 | 2,040 | 2,050 | 2,035 | 2,035 | -20 | -1% | 9,100 |
2006/10/25 | 2,060 | 2,060 | 2,040 | 2,055 | ±0 | ±0% | 11,100 |
2006/10/24 | 2,040 | 2,070 | 2,040 | 2,055 | -5 | -0.2% | 17,200 |
2006/10/23 | 2,075 | 2,075 | 2,045 | 2,060 | ±0 | ±0% | 13,600 |
2006/10/20 | 2,065 | 2,070 | 2,040 | 2,060 | -10 | -0.5% | 9,700 |
2006/10/19 | 2,050 | 2,070 | 2,050 | 2,070 | +5 | +0.2% | 16,000 |
2006/10/18 | 2,045 | 2,065 | 2,020 | 2,065 | +15 | +0.7% | 21,700 |
2006/10/17 | 2,065 | 2,065 | 2,040 | 2,050 | -15 | -0.7% | 11,700 |
2006/10/16 | 2,030 | 2,075 | 2,025 | 2,065 | +40 | +2% | 35,600 |
2006/10/13 | 2,020 | 2,030 | 1,999 | 2,025 | +33 | +1.7% | 33,900 |
2006/10/12 | 1,991 | 2,005 | 1,985 | 1,992 | ±0 | ±0% | 48,300 |
2006/10/11 | 2,020 | 2,025 | 1,990 | 1,992 | -3 | -0.2% | 20,800 |
2006/10/10 | 2,025 | 2,045 | 1,986 | 1,995 | -40 | -2% | 49,200 |
2006/10/06 | 2,070 | 2,075 | 2,030 | 2,035 | -45 | -2.2% | 18,800 |
2006/10/05 | 2,070 | 2,080 | 2,060 | 2,080 | +30 | +1.5% | 27,900 |
2006/10/04 | 2,065 | 2,075 | 2,050 | 2,050 | -15 | -0.7% | 28,300 |
2006/10/03 | 2,070 | 2,080 | 2,065 | 2,065 | ±0 | ±0% | 18,600 |
2006/10/02 | 2,065 | 2,080 | 2,060 | 2,065 | -5 | -0.2% | 16,400 |
2006/09/29 | 2,070 | 2,080 | 2,050 | 2,070 | +15 | +0.7% | 26,000 |
2006/09/28 | 2,080 | 2,080 | 2,040 | 2,055 | -30 | -1.4% | 31,700 |
2006/09/27 | 2,060 | 2,095 | 2,055 | 2,085 | +10 | +0.5% | 35,600 |
2006/09/26 | 2,070 | 2,085 | 2,060 | 2,075 | -20 | -1% | 51,900 |
2006/09/25 | 2,100 | 2,110 | 2,095 | 2,095 | ±0 | ±0% | 111,500 |
2006/09/22 | 2,095 | 2,095 | 2,080 | 2,095 | -10 | -0.5% | 41,200 |
2006/09/21 | 2,140 | 2,140 | 2,100 | 2,105 | -10 | -0.5% | 65,500 |
2006/09/20 | 2,125 | 2,125 | 2,100 | 2,115 | -15 | -0.7% | 49,300 |
4551~
4600
件表示中 / 5288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 | 105,000円 | +5.1% | +14.4% | 1.24% | 23.91倍 | 1.96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 |
レント | 599,000円 | +11.8% | +19.9% | 3.01% | 8.72倍 | 1.62倍 |
|
- |
鎌倉新書 | 57,500円 | +21.8% | +26.2% | 3.48% | 27.68倍 | 5.78倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
セラク | 161,800円 | +10.3% | +10.1% | 0.82% | 12.59倍 | 2.58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 |
NISSOHD | 64,400円 | +13.2% | +12.3% | 3.88% | 8.73倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム