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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/29 | 1,757 | 1,780 | 1,754 | 1,780 | +25 | +1.4% | 22,300 |
| 2005/11/28 | 1,770 | 1,770 | 1,755 | 1,755 | -10 | -0.6% | 6,800 |
| 2005/11/25 | 1,750 | 1,765 | 1,749 | 1,765 | +5 | +0.3% | 14,300 |
| 2005/11/24 | 1,746 | 1,770 | 1,746 | 1,760 | +22 | +1.3% | 23,000 |
| 2005/11/22 | 1,735 | 1,745 | 1,733 | 1,738 | -8 | -0.5% | 15,300 |
| 2005/11/21 | 1,735 | 1,759 | 1,735 | 1,746 | -6 | -0.3% | 13,400 |
| 2005/11/18 | 1,760 | 1,760 | 1,750 | 1,752 | -8 | -0.5% | 16,600 |
| 2005/11/17 | 1,765 | 1,770 | 1,760 | 1,760 | -8 | -0.5% | 6,900 |
| 2005/11/16 | 1,780 | 1,780 | 1,741 | 1,768 | -22 | -1.2% | 15,300 |
| 2005/11/15 | 1,745 | 1,794 | 1,743 | 1,790 | +70 | +4.1% | 42,700 |
| 2005/11/14 | 1,751 | 1,752 | 1,720 | 1,720 | -58 | -3.3% | 56,200 |
| 2005/11/11 | 1,810 | 1,810 | 1,774 | 1,778 | -18 | -1% | 45,500 |
| 2005/11/10 | 1,790 | 1,815 | 1,787 | 1,796 | +11 | +0.6% | 52,200 |
| 2005/11/09 | 1,783 | 1,790 | 1,780 | 1,785 | +8 | +0.5% | 27,300 |
| 2005/11/08 | 1,770 | 1,784 | 1,747 | 1,777 | +12 | +0.7% | 52,600 |
| 2005/11/07 | 1,756 | 1,770 | 1,756 | 1,765 | +15 | +0.9% | 45,700 |
| 2005/11/04 | 1,745 | 1,750 | 1,742 | 1,750 | +14 | +0.8% | 55,600 |
| 2005/11/02 | 1,742 | 1,746 | 1,732 | 1,736 | -5 | -0.3% | 38,000 |
| 2005/11/01 | 1,736 | 1,747 | 1,736 | 1,741 | +11 | +0.6% | 20,900 |
| 2005/10/31 | 1,721 | 1,739 | 1,721 | 1,730 | +18 | +1.1% | 61,800 |
| 2005/10/28 | 1,702 | 1,712 | 1,694 | 1,712 | +12 | +0.7% | 62,900 |
| 2005/10/27 | 1,690 | 1,714 | 1,685 | 1,700 | +15 | +0.9% | 73,700 |
| 2005/10/26 | 1,688 | 1,694 | 1,679 | 1,685 | +10 | +0.6% | 16,600 |
| 2005/10/25 | 1,688 | 1,688 | 1,666 | 1,675 | -15 | -0.9% | 24,500 |
| 2005/10/24 | 1,660 | 1,690 | 1,659 | 1,690 | +31 | +1.9% | 23,200 |
| 2005/10/21 | 1,676 | 1,680 | 1,657 | 1,659 | -16 | -1% | 9,800 |
| 2005/10/20 | 1,685 | 1,699 | 1,669 | 1,675 | +7 | +0.4% | 14,800 |
| 2005/10/19 | 1,680 | 1,683 | 1,663 | 1,668 | -30 | -1.8% | 24,300 |
| 2005/10/18 | 1,709 | 1,709 | 1,675 | 1,698 | -6 | -0.4% | 44,000 |
| 2005/10/17 | 1,645 | 1,709 | 1,643 | 1,704 | +69 | +4.2% | 58,400 |
| 2005/10/14 | 1,619 | 1,649 | 1,619 | 1,635 | +17 | +1.1% | 20,800 |
| 2005/10/13 | 1,621 | 1,625 | 1,613 | 1,618 | -10 | -0.6% | 23,700 |
4751～
4800
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
