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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,768 | 1,775 | 1,760 | 1,771 | -39 | -2.2% | 35,600 |
| 2005/09/09 | 1,809 | 1,810 | 1,802 | 1,810 | -3 | -0.2% | 2,600 |
| 2005/09/08 | 1,805 | 1,825 | 1,805 | 1,813 | -11 | -0.6% | 9,200 |
| 2005/09/07 | 1,835 | 1,836 | 1,801 | 1,824 | -14 | -0.8% | 16,600 |
| 2005/09/06 | 1,844 | 1,844 | 1,836 | 1,838 | +3 | +0.2% | 7,800 |
| 2005/09/05 | 1,844 | 1,845 | 1,834 | 1,835 | -4 | -0.2% | 12,700 |
| 2005/09/02 | 1,839 | 1,845 | 1,830 | 1,839 | +1 | +0.1% | 30,800 |
| 2005/09/01 | 1,830 | 1,848 | 1,830 | 1,838 | +13 | +0.7% | 7,000 |
| 2005/08/31 | 1,820 | 1,825 | 1,810 | 1,825 | ±0 | ±0% | 3,600 |
| 2005/08/30 | 1,825 | 1,830 | 1,820 | 1,825 | ±0 | ±0% | 6,300 |
| 2005/08/29 | 1,800 | 1,840 | 1,800 | 1,825 | +25 | +1.4% | 7,500 |
| 2005/08/26 | 1,820 | 1,830 | 1,800 | 1,800 | -20 | -1.1% | 12,200 |
| 2005/08/25 | 1,829 | 1,840 | 1,820 | 1,820 | +10 | +0.6% | 18,400 |
| 2005/08/24 | 1,805 | 1,818 | 1,805 | 1,810 | -20 | -1.1% | 3,600 |
| 2005/08/23 | 1,850 | 1,855 | 1,801 | 1,830 | -38 | -2% | 7,100 |
| 2005/08/22 | 1,900 | 1,900 | 1,852 | 1,868 | -32 | -1.7% | 6,600 |
| 2005/08/19 | 1,905 | 1,910 | 1,890 | 1,900 | -5 | -0.3% | 9,200 |
| 2005/08/18 | 1,910 | 1,919 | 1,895 | 1,905 | -5 | -0.3% | 6,800 |
| 2005/08/17 | 1,915 | 1,925 | 1,890 | 1,910 | -15 | -0.8% | 18,100 |
| 2005/08/16 | 1,880 | 1,940 | 1,880 | 1,925 | +45 | +2.4% | 22,000 |
| 2005/08/15 | 1,865 | 1,890 | 1,860 | 1,880 | ±0 | ±0% | 4,500 |
| 2005/08/12 | 1,850 | 1,880 | 1,850 | 1,880 | +10 | +0.5% | 9,500 |
| 2005/08/11 | 1,860 | 1,870 | 1,835 | 1,870 | +10 | +0.5% | 15,200 |
| 2005/08/10 | 1,830 | 1,860 | 1,830 | 1,860 | +40 | +2.2% | 9,800 |
| 2005/08/09 | 1,820 | 1,828 | 1,810 | 1,820 | +20 | +1.1% | 3,000 |
| 2005/08/08 | 1,760 | 1,810 | 1,760 | 1,800 | ±0 | ±0% | 10,300 |
| 2005/08/05 | 1,830 | 1,830 | 1,800 | 1,800 | -10 | -0.6% | 9,800 |
| 2005/08/04 | 1,780 | 1,810 | 1,750 | 1,810 | +10 | +0.6% | 16,900 |
| 2005/08/03 | 1,800 | 1,810 | 1,795 | 1,800 | +2 | +0.1% | 26,000 |
| 2005/08/02 | 1,761 | 1,798 | 1,761 | 1,798 | +24 | +1.4% | 14,600 |
| 2005/08/01 | 1,750 | 1,781 | 1,750 | 1,774 | +24 | +1.4% | 24,500 |
| 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 |
4851～
4900
件表示中 / 5287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 | 104,700円 | +5.1% | +14.4% | 1.24% | 23.83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 |
| ＵＮＩＴＥＤ | 56,300円 | -16.9% | - | 4.09% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ＦＲＯＮＴＥＯ | 57,500円 | +14.8% | +31.7% | 0.00% | 36.79倍 | 7.63倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| 鎌倉新書 | 57,200円 | +21.8% | +26.2% | 3.50% | 27.54倍 | 5.75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% | 12.60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 |
市場注目の銘柄
チャート関連のコラム
