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 |
---|---|---|---|---|---|---|---|
2006/02/13 | 2,140 | 2,145 | 2,045 | 2,045 | -105 | -4.9% | 17,600 |
2006/02/10 | 2,145 | 2,165 | 2,120 | 2,150 | +10 | +0.5% | 29,500 |
2006/02/09 | 2,120 | 2,140 | 2,105 | 2,140 | +25 | +1.2% | 19,300 |
2006/02/08 | 2,105 | 2,115 | 2,045 | 2,115 | +15 | +0.7% | 30,100 |
2006/02/07 | 2,075 | 2,100 | 2,065 | 2,100 | +40 | +1.9% | 10,800 |
2006/02/06 | 2,060 | 2,060 | 2,030 | 2,060 | ±0 | ±0% | 13,400 |
2006/02/03 | 2,070 | 2,075 | 2,060 | 2,060 | ±0 | ±0% | 8,000 |
2006/02/02 | 2,095 | 2,095 | 2,060 | 2,060 | -20 | -1% | 5,900 |
2006/02/01 | 2,095 | 2,095 | 2,080 | 2,080 | -5 | -0.2% | 5,200 |
2006/01/31 | 2,100 | 2,120 | 2,085 | 2,085 | -15 | -0.7% | 8,300 |
2006/01/30 | 2,125 | 2,145 | 2,100 | 2,100 | -10 | -0.5% | 14,800 |
2006/01/27 | 2,105 | 2,130 | 2,100 | 2,110 | +40 | +1.9% | 20,000 |
2006/01/26 | 2,080 | 2,100 | 2,050 | 2,070 | -20 | -1% | 22,200 |
2006/01/25 | 2,070 | 2,090 | 2,035 | 2,090 | +45 | +2.2% | 24,600 |
2006/01/24 | 1,999 | 2,055 | 1,998 | 2,045 | +47 | +2.4% | 13,000 |
2006/01/23 | 1,998 | 2,000 | 1,981 | 1,998 | -12 | -0.6% | 20,400 |
2006/01/20 | 2,095 | 2,095 | 1,990 | 2,010 | -45 | -2.2% | 30,100 |
2006/01/19 | 2,020 | 2,130 | 1,980 | 2,055 | +65 | +3.3% | 48,300 |
2006/01/18 | 2,050 | 2,100 | 1,853 | 1,990 | -180 | -8.3% | 65,100 |
2006/01/17 | 2,210 | 2,240 | 2,150 | 2,170 | -85 | -3.8% | 38,000 |
2006/01/16 | 2,240 | 2,255 | 2,210 | 2,255 | +10 | +0.4% | 21,600 |
2006/01/13 | 2,185 | 2,245 | 2,180 | 2,245 | +60 | +2.7% | 36,500 |
2006/01/12 | 2,140 | 2,185 | 2,125 | 2,185 | +50 | +2.3% | 28,400 |
2006/01/11 | 2,155 | 2,175 | 2,120 | 2,135 | -40 | -1.8% | 38,100 |
2006/01/10 | 2,150 | 2,180 | 2,120 | 2,175 | +15 | +0.7% | 43,000 |
2006/01/06 | 2,065 | 2,160 | 2,060 | 2,160 | +90 | +4.3% | 27,400 |
2006/01/05 | 2,000 | 2,070 | 1,998 | 2,070 | +74 | +3.7% | 18,700 |
2006/01/04 | 2,005 | 2,005 | 1,990 | 1,996 | +1 | +0.1% | 8,900 |
2005/12/30 | 1,986 | 1,996 | 1,986 | 1,995 | -1 | -0.1% | 5,900 |
2005/12/29 | 1,999 | 2,020 | 1,966 | 1,996 | ±0 | ±0% | 40,300 |
2005/12/28 | 1,970 | 1,996 | 1,955 | 1,996 | +48 | +2.5% | 15,500 |
2005/12/27 | 1,920 | 1,960 | 1,912 | 1,948 | +19 | +1% | 28,700 |
2005/12/26 | 1,910 | 1,930 | 1,903 | 1,929 | +19 | +1% | 30,800 |
2005/12/22 | 1,873 | 1,914 | 1,873 | 1,910 | +30 | +1.6% | 33,700 |
2005/12/21 | 1,890 | 1,898 | 1,874 | 1,880 | -18 | -0.9% | 34,000 |
2005/12/20 | 1,875 | 1,909 | 1,872 | 1,898 | +26 | +1.4% | 32,500 |
2005/12/19 | 1,840 | 1,889 | 1,836 | 1,872 | +43 | +2.4% | 58,500 |
2005/12/16 | 1,805 | 1,829 | 1,802 | 1,829 | +18 | +1% | 34,000 |
2005/12/15 | 1,810 | 1,829 | 1,799 | 1,811 | +1 | +0.1% | 28,500 |
2005/12/14 | 1,820 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 14,600 |
2005/12/13 | 1,820 | 1,820 | 1,801 | 1,820 | +19 | +1.1% | 25,100 |
2005/12/12 | 1,800 | 1,804 | 1,798 | 1,801 | +1 | +0.1% | 10,300 |
2005/12/09 | 1,800 | 1,804 | 1,798 | 1,800 | -1 | -0.1% | 8,600 |
2005/12/08 | 1,800 | 1,803 | 1,785 | 1,801 | +1 | +0.1% | 41,900 |
2005/12/07 | 1,804 | 1,805 | 1,790 | 1,800 | -1 | -0.1% | 24,200 |
2005/12/06 | 1,798 | 1,823 | 1,798 | 1,801 | +4 | +0.2% | 23,600 |
2005/12/05 | 1,800 | 1,801 | 1,790 | 1,797 | +2 | +0.1% | 42,100 |
2005/12/02 | 1,799 | 1,799 | 1,790 | 1,795 | -3 | -0.2% | 14,400 |
2005/12/01 | 1,783 | 1,798 | 1,775 | 1,798 | +15 | +0.8% | 15,500 |
2005/11/30 | 1,783 | 1,783 | 1,765 | 1,783 | +3 | +0.2% | 27,600 |
4751~
4800
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