リゾートトラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,914 | 1,926 | 1,906 | 1,914 | +10.5 | +0.6% | 450,300 |
| 2025/08/04 | 1,889 | 1,910 | 1,886.5 | 1,903.5 | -4.5 | -0.2% | 562,700 |
| 2025/08/01 | 1,879 | 1,913.5 | 1,875 | 1,908 | +29 | +1.5% | 652,600 |
| 2025/07/31 | 1,857.5 | 1,887.5 | 1,855.5 | 1,879 | +24 | +1.3% | 414,400 |
| 2025/07/30 | 1,836.5 | 1,856 | 1,835 | 1,855 | +20.5 | +1.1% | 314,800 |
| 2025/07/29 | 1,829 | 1,844 | 1,823 | 1,834.5 | -16 | -0.9% | 373,700 |
| 2025/07/28 | 1,855 | 1,867 | 1,843 | 1,850.5 | -11.5 | -0.6% | 564,200 |
| 2025/07/25 | 1,865.5 | 1,874 | 1,852.5 | 1,862 | +4.5 | +0.2% | 484,000 |
| 2025/07/24 | 1,843 | 1,868 | 1,831.5 | 1,857.5 | +17.5 | +1% | 621,900 |
| 2025/07/23 | 1,834 | 1,848 | 1,803.5 | 1,840 | +10.5 | +0.6% | 514,500 |
| 2025/07/22 | 1,840 | 1,859.5 | 1,818 | 1,829.5 | -4.5 | -0.2% | 451,600 |
| 2025/07/18 | 1,851 | 1,862 | 1,833 | 1,834 | -16 | -0.9% | 461,200 |
| 2025/07/17 | 1,840 | 1,850 | 1,825 | 1,850 | +28 | +1.5% | 446,500 |
| 2025/07/16 | 1,813 | 1,831.5 | 1,807 | 1,822 | +6 | +0.3% | 432,600 |
| 2025/07/15 | 1,814 | 1,822.5 | 1,806 | 1,816 | +10 | +0.6% | 449,000 |
| 2025/07/14 | 1,812 | 1,818.5 | 1,785.5 | 1,806 | +12.5 | +0.7% | 580,500 |
| 2025/07/11 | 1,785 | 1,835 | 1,785 | 1,793.5 | -4.5 | -0.3% | 602,100 |
| 2025/07/10 | 1,780.5 | 1,837 | 1,779.5 | 1,798 | +30 | +1.7% | 1,258,600 |
| 2025/07/09 | 1,749.5 | 1,777 | 1,746 | 1,768 | +23 | +1.3% | 540,900 |
| 2025/07/08 | 1,735.5 | 1,764.5 | 1,733 | 1,745 | +19 | +1.1% | 868,600 |
| 2025/07/07 | 1,731.5 | 1,748 | 1,722 | 1,726 | -1 | -0.1% | 455,700 |
| 2025/07/04 | 1,708 | 1,734 | 1,705.5 | 1,727 | +19 | +1.1% | 551,700 |
| 2025/07/03 | 1,727 | 1,728 | 1,705.5 | 1,708 | -22 | -1.3% | 934,700 |
| 2025/07/02 | 1,703 | 1,745.5 | 1,703 | 1,730 | -2 | -0.1% | 995,300 |
| 2025/07/01 | 1,755 | 1,755 | 1,717 | 1,732 | -29 | -1.6% | 601,100 |
| 2025/06/30 | 1,767 | 1,780 | 1,751.5 | 1,761 | +10.5 | +0.6% | 847,300 |
| 2025/06/27 | 1,750 | 1,773 | 1,738 | 1,750.5 | -6.5 | -0.4% | 895,100 |
| 2025/06/26 | 1,729.5 | 1,762 | 1,715 | 1,757 | +50.5 | +3% | 1,000,700 |
| 2025/06/25 | 1,699 | 1,716 | 1,682.5 | 1,706.5 | +10.5 | +0.6% | 951,000 |
| 2025/06/24 | 1,687.5 | 1,696 | 1,672 | 1,696 | +24 | +1.4% | 529,800 |
| 2025/06/23 | 1,658 | 1,683.5 | 1,642.5 | 1,672 | +19.5 | +1.2% | 726,800 |
| 2025/06/20 | 1,654.5 | 1,663 | 1,642.5 | 1,652.5 | +6 | +0.4% | 2,455,600 |
| 2025/06/19 | 1,625.5 | 1,646.5 | 1,623 | 1,646.5 | +18 | +1.1% | 511,800 |
| 2025/06/18 | 1,636.5 | 1,644.5 | 1,628.5 | 1,628.5 | -7.5 | -0.5% | 494,200 |
| 2025/06/17 | 1,623 | 1,640 | 1,620 | 1,636 | +11.5 | +0.7% | 388,700 |
| 2025/06/16 | 1,640 | 1,643 | 1,620 | 1,624.5 | -19 | -1.2% | 513,100 |
| 2025/06/13 | 1,660 | 1,672 | 1,640.5 | 1,643.5 | -25.5 | -1.5% | 486,500 |
| 2025/06/12 | 1,670 | 1,679 | 1,657.5 | 1,669 | +9.5 | +0.6% | 539,400 |
| 2025/06/11 | 1,650 | 1,670 | 1,650 | 1,659.5 | +19.5 | +1.2% | 570,900 |
| 2025/06/10 | 1,631 | 1,647.5 | 1,628 | 1,640 | -9.5 | -0.6% | 503,200 |
| 2025/06/09 | 1,635 | 1,660 | 1,634 | 1,649.5 | +27 | +1.7% | 755,500 |
| 2025/06/06 | 1,639 | 1,639 | 1,610 | 1,622.5 | -18.5 | -1.1% | 705,100 |
| 2025/06/05 | 1,645.5 | 1,650.5 | 1,634 | 1,641 | +3 | +0.2% | 652,300 |
| 2025/06/04 | 1,626.5 | 1,649 | 1,626.5 | 1,638 | +8.5 | +0.5% | 529,100 |
| 2025/06/03 | 1,641 | 1,642 | 1,628.5 | 1,629.5 | -9 | -0.5% | 444,300 |
| 2025/06/02 | 1,630 | 1,645.5 | 1,624 | 1,638.5 | +4 | +0.2% | 467,600 |
| 2025/05/30 | 1,617 | 1,639.5 | 1,617 | 1,634.5 | -5.5 | -0.3% | 681,300 |
| 2025/05/29 | 1,637 | 1,643.5 | 1,624 | 1,640 | -0.5 | ±0% | 409,200 |
| 2025/05/28 | 1,653 | 1,663 | 1,640.5 | 1,640.5 | -6 | -0.4% | 551,800 |
| 2025/05/27 | 1,628 | 1,654.5 | 1,628 | 1,646.5 | +31.5 | +2% | 622,400 |
1～
50
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「リゾートトラス」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 |
|---|---|---|---|---|---|---|---|---|
| リゾートトラス | 194,300円 | +3.9% | +2.4% | 1.65% | 21.69倍 | 2.85倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ラウンドワン | 158,900円 | +9.1% | +18.4% | 1.13% | 22.58倍 | 6.23倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＧＭＯインター | 158,300円 | +477.1% | +999.9% | 1.15% | 86.78倍 | 83.84倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ＪＥＳＨＤ | 413,500円 | +11.4% | +16.0% | 0.82% | 61.37倍 | 18.45倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| 大栄環境 | 319,500円 | +4.6% | +0.5% | 1.53% | 21.86倍 | 3.34倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
市場注目の銘柄
チャート関連のコラム
