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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/05/19 | 1,420 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 13,000 |
| 2005/05/18 | 1,440 | 1,441 | 1,410 | 1,430 | -22 | -1.5% | 2,900 |
| 2005/05/17 | 1,486 | 1,486 | 1,451 | 1,452 | -46 | -3.1% | 8,400 |
| 2005/05/16 | 1,477 | 1,500 | 1,470 | 1,498 | +23 | +1.6% | 7,200 |
| 2005/05/13 | 1,469 | 1,490 | 1,465 | 1,475 | -1 | -0.1% | 13,600 |
| 2005/05/12 | 1,470 | 1,485 | 1,470 | 1,476 | +1 | +0.1% | 8,900 |
| 2005/05/11 | 1,491 | 1,491 | 1,475 | 1,475 | ±0 | ±0% | 1,300 |
| 2005/05/10 | 1,499 | 1,499 | 1,475 | 1,475 | -25 | -1.7% | 3,900 |
| 2005/05/09 | 1,480 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 6,100 |
| 2005/05/06 | 1,466 | 1,500 | 1,460 | 1,500 | +34 | +2.3% | 9,400 |
| 2005/05/02 | 1,455 | 1,466 | 1,450 | 1,466 | +5 | +0.3% | 2,200 |
| 2005/04/28 | 1,461 | 1,469 | 1,455 | 1,461 | -5 | -0.3% | 9,500 |
| 2005/04/27 | 1,481 | 1,481 | 1,465 | 1,466 | -14 | -0.9% | 1,300 |
| 2005/04/26 | 1,500 | 1,500 | 1,451 | 1,480 | -1 | -0.1% | 9,300 |
| 2005/04/25 | 1,519 | 1,519 | 1,481 | 1,481 | +29 | +2% | 5,800 |
| 2005/04/22 | 1,451 | 1,498 | 1,451 | 1,452 | +2 | +0.1% | 3,100 |
| 2005/04/21 | 1,450 | 1,451 | 1,450 | 1,450 | -20 | -1.4% | 4,000 |
| 2005/04/20 | 1,455 | 1,470 | 1,453 | 1,470 | -4 | -0.3% | 1,200 |
| 2005/04/19 | 1,450 | 1,519 | 1,450 | 1,474 | +34 | +2.4% | 10,500 |
4901～
4950
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 | 161,700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 |
市場注目の銘柄
チャート関連のコラム
