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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,750 | 1,765 | 1,750 | 1,750 | -5 | -0.3% | 6,700 |
| 2005/07/28 | 1,770 | 1,770 | 1,752 | 1,755 | -15 | -0.8% | 7,800 |
| 2005/07/27 | 1,780 | 1,780 | 1,765 | 1,770 | +5 | +0.3% | 5,900 |
| 2005/07/26 | 1,790 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 32,200 |
| 2005/07/25 | 1,796 | 1,800 | 1,760 | 1,770 | +34 | +2% | 20,900 |
| 2005/07/22 | 1,700 | 1,748 | 1,700 | 1,736 | +36 | +2.1% | 17,400 |
| 2005/07/21 | 1,700 | 1,725 | 1,700 | 1,700 | +10 | +0.6% | 12,700 |
| 2005/07/20 | 1,641 | 1,690 | 1,641 | 1,690 | +49 | +3% | 22,600 |
| 2005/07/19 | 1,626 | 1,642 | 1,620 | 1,641 | +9 | +0.6% | 13,200 |
| 2005/07/15 | 1,601 | 1,632 | 1,601 | 1,632 | +32 | +2% | 11,400 |
| 2005/07/14 | 1,600 | 1,610 | 1,595 | 1,600 | +8 | +0.5% | 4,000 |
| 2005/07/13 | 1,628 | 1,628 | 1,591 | 1,592 | -7 | -0.4% | 5,300 |
| 2005/07/12 | 1,615 | 1,615 | 1,591 | 1,599 | -17 | -1.1% | 8,300 |
| 2005/07/11 | 1,630 | 1,630 | 1,616 | 1,616 | -4 | -0.2% | 15,500 |
| 2005/07/08 | 1,616 | 1,628 | 1,614 | 1,620 | +2 | +0.1% | 30,200 |
| 2005/07/07 | 1,622 | 1,622 | 1,618 | 1,618 | -3 | -0.2% | 3,800 |
| 2005/07/06 | 1,623 | 1,628 | 1,620 | 1,621 | +1 | +0.1% | 7,100 |
| 2005/07/05 | 1,620 | 1,620 | 1,615 | 1,620 | ±0 | ±0% | 2,100 |
| 2005/07/04 | 1,628 | 1,628 | 1,613 | 1,620 | -2 | -0.1% | 4,000 |
| 2005/07/01 | 1,638 | 1,640 | 1,622 | 1,622 | -8 | -0.5% | 6,400 |
| 2005/06/30 | 1,630 | 1,631 | 1,620 | 1,630 | +11 | +0.7% | 11,900 |
| 2005/06/29 | 1,630 | 1,630 | 1,580 | 1,619 | +34 | +2.1% | 8,100 |
| 2005/06/28 | 1,584 | 1,600 | 1,570 | 1,585 | -18 | -1.1% | 10,600 |
| 2005/06/27 | 1,600 | 1,630 | 1,590 | 1,603 | +20 | +1.3% | 37,500 |
| 2005/06/24 | 1,555 | 1,583 | 1,533 | 1,583 | +28 | +1.8% | 7,100 |
| 2005/06/23 | 1,540 | 1,560 | 1,514 | 1,555 | -45 | -2.8% | 14,500 |
| 2005/06/22 | 1,540 | 1,600 | 1,538 | 1,600 | +81 | +5.3% | 37,500 |
| 2005/06/21 | 1,500 | 1,519 | 1,473 | 1,519 | +27 | +1.8% | 4,600 |
| 2005/06/20 | 1,475 | 1,501 | 1,459 | 1,492 | +37 | +2.5% | 21,200 |
| 2005/06/17 | 1,461 | 1,470 | 1,455 | 1,455 | -26 | -1.8% | 5,400 |
| 2005/06/16 | 1,481 | 1,482 | 1,481 | 1,481 | -2 | -0.1% | 2,000 |
| 2005/06/15 | 1,490 | 1,490 | 1,483 | 1,483 | -2 | -0.1% | 2,900 |
| 2005/06/14 | 1,600 | 1,600 | 1,485 | 1,485 | -15 | -1% | 12,800 |
| 2005/06/13 | 1,500 | 1,504 | 1,500 | 1,500 | -1 | -0.1% | 3,100 |
| 2005/06/10 | 1,500 | 1,501 | 1,495 | 1,501 | +1 | +0.1% | 7,600 |
| 2005/06/09 | 1,490 | 1,510 | 1,486 | 1,500 | -9 | -0.6% | 4,000 |
| 2005/06/08 | 1,500 | 1,509 | 1,500 | 1,509 | +9 | +0.6% | 4,700 |
| 2005/06/07 | 1,500 | 1,505 | 1,480 | 1,500 | ±0 | ±0% | 5,100 |
| 2005/06/06 | 1,500 | 1,508 | 1,480 | 1,500 | -5 | -0.3% | 8,500 |
| 2005/06/03 | 1,501 | 1,520 | 1,475 | 1,505 | +5 | +0.3% | 2,500 |
| 2005/06/02 | 1,528 | 1,530 | 1,500 | 1,500 | -15 | -1% | 18,600 |
| 2005/06/01 | 1,500 | 1,523 | 1,500 | 1,515 | +15 | +1% | 14,100 |
| 2005/05/31 | 1,498 | 1,500 | 1,470 | 1,500 | +1 | +0.1% | 7,800 |
| 2005/05/30 | 1,482 | 1,500 | 1,480 | 1,499 | -21 | -1.4% | 8,700 |
| 2005/05/27 | 1,505 | 1,520 | 1,490 | 1,520 | +15 | +1% | 9,800 |
| 2005/05/26 | 1,510 | 1,515 | 1,485 | 1,505 | -4 | -0.3% | 14,100 |
| 2005/05/25 | 1,500 | 1,509 | 1,480 | 1,509 | +38 | +2.6% | 19,700 |
| 2005/05/24 | 1,467 | 1,498 | 1,467 | 1,471 | +11 | +0.8% | 9,900 |
| 2005/05/23 | 1,444 | 1,465 | 1,444 | 1,460 | +27 | +1.9% | 6,300 |
| 2005/05/20 | 1,421 | 1,446 | 1,421 | 1,433 | +13 | +0.9% | 8,300 |
4851～
4900
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
