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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 2005/10/12 | 1,647 | 1,647 | 1,621 | 1,628 | -25 | -1.5% | 19,700 |
| 2005/10/11 | 1,660 | 1,660 | 1,646 | 1,653 | -13 | -0.8% | 18,900 |
| 2005/10/07 | 1,676 | 1,676 | 1,665 | 1,666 | -11 | -0.7% | 8,300 |
| 2005/10/06 | 1,689 | 1,691 | 1,676 | 1,677 | +4 | +0.2% | 18,100 |
| 2005/10/05 | 1,668 | 1,690 | 1,655 | 1,673 | +5 | +0.3% | 30,400 |
| 2005/10/04 | 1,680 | 1,683 | 1,666 | 1,668 | -11 | -0.7% | 16,100 |
| 2005/10/03 | 1,695 | 1,695 | 1,670 | 1,679 | -18 | -1.1% | 10,800 |
| 2005/09/30 | 1,662 | 1,697 | 1,662 | 1,697 | +18 | +1.1% | 16,200 |
| 2005/09/29 | 1,675 | 1,681 | 1,650 | 1,679 | -6 | -0.4% | 32,400 |
| 2005/09/28 | 1,698 | 1,698 | 1,671 | 1,685 | -31 | -1.8% | 38,200 |
| 2005/09/27 | 1,721 | 1,736 | 1,715 | 1,716 | -20 | -1.2% | 39,900 |
| 2005/09/26 | 1,750 | 1,751 | 1,736 | 1,736 | -14 | -0.8% | 91,400 |
| 2005/09/22 | 1,752 | 1,753 | 1,742 | 1,750 | -2 | -0.1% | 36,000 |
| 2005/09/21 | 1,746 | 1,758 | 1,742 | 1,752 | -1 | -0.1% | 86,700 |
| 2005/09/20 | 1,780 | 1,782 | 1,752 | 1,753 | -45 | -2.5% | 220,200 |
| 2005/09/16 | 1,779 | 1,798 | 1,779 | 1,798 | +38 | +2.2% | 30,500 |
| 2005/09/15 | 1,760 | 1,794 | 1,752 | 1,760 | -7 | -0.4% | 27,400 |
| 2005/09/14 | 1,765 | 1,770 | 1,761 | 1,767 | -8 | -0.5% | 29,700 |
| 2005/09/13 | 1,770 | 1,798 | 1,768 | 1,775 | +4 | +0.2% | 13,000 |
| 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 |
4851～
4900
件表示中 / 5319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 | 120,400円 | +5.1% | +14.4% | 1.08% | 27.44倍 | 2.25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 |
| イオレ | 818,000円 | +195.7% | - | 0.00% | 238.14倍 | 84.05倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| Ｄ Ｉ | 270,000円 | +45.6% | +135.7% | 3.93% | 79.20倍 | 1.83倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＮＦＯＲＩＣＨ | 261,800円 | +46.2% | +25.1% | 0.00% | 10.89倍 | 4.29倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ナック | 54,800円 | +3.7% | -3.9% | 4.01% | 12.07倍 | 1.02倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
