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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,552 | 2,585 | 2,528 | 2,584.5 | +23 | +0.9% | 313,400 |
| 2024/04/25 | 2,630 | 2,630 | 2,559.5 | 2,561.5 | -69.5 | -2.6% | 225,400 |
| 2024/04/24 | 2,630 | 2,635 | 2,612.5 | 2,631 | +5 | +0.2% | 198,500 |
| 2024/04/23 | 2,608 | 2,632.5 | 2,597.5 | 2,626 | +9.5 | +0.4% | 198,300 |
| 2024/04/22 | 2,625 | 2,639 | 2,601.5 | 2,616.5 | +2 | +0.1% | 230,600 |
| 2024/04/19 | 2,620.5 | 2,627.5 | 2,574.5 | 2,614.5 | -22 | -0.8% | 312,300 |
| 2024/04/18 | 2,610 | 2,641.5 | 2,595.5 | 2,636.5 | +47.5 | +1.8% | 227,900 |
| 2024/04/17 | 2,608 | 2,613.5 | 2,577 | 2,589 | -19.5 | -0.7% | 270,000 |
| 2024/04/16 | 2,650 | 2,650.5 | 2,592.5 | 2,608.5 | -52 | -2% | 265,600 |
| 2024/04/15 | 2,644 | 2,660.5 | 2,635 | 2,660.5 | -1 | ±0% | 177,000 |
| 2024/04/12 | 2,641 | 2,671 | 2,637.5 | 2,661.5 | +28.5 | +1.1% | 224,100 |
| 2024/04/11 | 2,634.5 | 2,652 | 2,620.5 | 2,633 | -21 | -0.8% | 159,800 |
| 2024/04/10 | 2,630 | 2,654.5 | 2,619 | 2,654 | +31 | +1.2% | 327,200 |
| 2024/04/09 | 2,605 | 2,624.5 | 2,588.5 | 2,623 | +16.5 | +0.6% | 200,200 |
| 2024/04/08 | 2,613 | 2,624 | 2,596.5 | 2,606.5 | -2 | -0.1% | 181,300 |
| 2024/04/05 | 2,600 | 2,612.5 | 2,582.5 | 2,608.5 | +5.5 | +0.2% | 174,000 |
| 2024/04/04 | 2,587 | 2,616.5 | 2,571.5 | 2,603 | +16 | +0.6% | 316,800 |
| 2024/04/03 | 2,571.5 | 2,596 | 2,557.5 | 2,587 | -2 | -0.1% | 310,900 |
| 2024/04/02 | 2,609.5 | 2,632 | 2,577.5 | 2,589 | -20.5 | -0.8% | 272,300 |
| 2024/04/01 | 2,645 | 2,648 | 2,589 | 2,609.5 | -45.5 | -1.7% | 324,500 |
| 2024/03/29 | 2,616.5 | 2,670 | 2,607.5 | 2,655 | +67.5 | +2.6% | 410,900 |
| 2024/03/28 | 2,654.5 | 2,654.5 | 2,576 | 2,587.5 | -117 | -4.3% | 1,325,300 |
| 2024/03/27 | 2,662 | 2,734.5 | 2,662 | 2,704.5 | +44.5 | +1.7% | 1,504,200 |
| 2024/03/26 | 2,652.5 | 2,668.5 | 2,627.5 | 2,660 | -15.5 | -0.6% | 603,500 |
| 2024/03/25 | 2,660 | 2,693 | 2,651 | 2,675.5 | +13.5 | +0.5% | 792,500 |
| 2024/03/22 | 2,643.5 | 2,664.5 | 2,634 | 2,662 | +46 | +1.8% | 574,000 |
| 2024/03/21 | 2,633.5 | 2,643 | 2,598.5 | 2,616 | +4.5 | +0.2% | 706,400 |
| 2024/03/19 | 2,570 | 2,625 | 2,559 | 2,611.5 | +54.5 | +2.1% | 545,700 |
| 2024/03/18 | 2,530.5 | 2,559.5 | 2,523.5 | 2,557 | +40 | +1.6% | 371,700 |
| 2024/03/15 | 2,496.5 | 2,531 | 2,491 | 2,517 | +10 | +0.4% | 294,500 |
| 2024/03/14 | 2,473.5 | 2,511 | 2,467 | 2,507 | +31.5 | +1.3% | 276,600 |
| 2024/03/13 | 2,492.5 | 2,495 | 2,462.5 | 2,475.5 | -6.5 | -0.3% | 229,300 |
| 2024/03/12 | 2,448 | 2,482 | 2,438 | 2,482 | +30 | +1.2% | 266,000 |
| 2024/03/11 | 2,461 | 2,469.5 | 2,428.5 | 2,452 | -18 | -0.7% | 401,600 |
| 2024/03/08 | 2,474 | 2,490 | 2,449 | 2,470 | -32 | -1.3% | 415,500 |
| 2024/03/07 | 2,467.5 | 2,504 | 2,462 | 2,502 | +23 | +0.9% | 319,700 |
| 2024/03/06 | 2,450 | 2,491.5 | 2,430.5 | 2,479 | +5.5 | +0.2% | 391,400 |
| 2024/03/05 | 2,463.5 | 2,488 | 2,445.5 | 2,473.5 | +1.5 | +0.1% | 444,400 |
| 2024/03/04 | 2,517 | 2,517 | 2,470 | 2,472 | -59 | -2.3% | 559,600 |
| 2024/03/01 | 2,575 | 2,575.5 | 2,516 | 2,531 | -49.5 | -1.9% | 443,900 |
| 2024/02/29 | 2,584 | 2,592 | 2,555 | 2,580.5 | +16 | +0.6% | 370,400 |
| 2024/02/28 | 2,552.5 | 2,576.5 | 2,543.5 | 2,564.5 | +11.5 | +0.5% | 260,200 |
| 2024/02/27 | 2,571 | 2,574.5 | 2,545.5 | 2,553 | -25.5 | -1% | 285,500 |
| 2024/02/26 | 2,570 | 2,588 | 2,561.5 | 2,578.5 | +26 | +1% | 332,700 |
| 2024/02/22 | 2,515.5 | 2,552.5 | 2,505 | 2,552.5 | +40 | +1.6% | 328,100 |
| 2024/02/21 | 2,525 | 2,527 | 2,488 | 2,512.5 | -23 | -0.9% | 264,900 |
| 2024/02/20 | 2,560 | 2,560 | 2,522 | 2,535.5 | -11.5 | -0.5% | 246,100 |
| 2024/02/19 | 2,544 | 2,563 | 2,522 | 2,547 | +41.5 | +1.7% | 282,500 |
| 2024/02/16 | 2,491 | 2,510.5 | 2,482 | 2,505.5 | +24.5 | +1% | 365,200 |
| 2024/02/15 | 2,553 | 2,553 | 2,462 | 2,481 | -44 | -1.7% | 445,200 |
1～
50
件表示中 / 3445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 | 258,400円 | +18.9% | +60.0% | 2.09% | 18.17倍 | 2.25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 |
| 日本Ｍ＆Ａ | 86,600円 | +6.5% | +9.9% | 2.66% | 24.97倍 | 5.82倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| Ｍ＆Ａ総研Ｈ | 490,500円 | +77.0% | +60.5% | 0.00% | 61.42倍 | 51.32倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| 大栄環境 | 266,200円 | +6.8% | +22.7% | 1.58% | 19.38倍 | 3.23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 |
| ベネッセＨＤ | 259,000円 | 0.0% | -9.4% | 1.16% | 33.32倍 | 1.57倍 |
|
「進研ゼミ」、学校向け、塾など国内教育が柱、介護・保育も展開。２４年３月ＭＢＯ成立。上場廃止へ |
市場注目の銘柄
チャート関連のコラム
