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 |
|---|---|---|---|---|---|---|---|
| 2025/09/26 | 1,882 | 1,920 | 1,878 | 1,914 | +32 | +1.7% | 1,129,400 |
| 2025/09/25 | 1,847 | 1,889.5 | 1,836.5 | 1,882 | +46 | +2.5% | 993,200 |
| 2025/09/24 | 1,828 | 1,843 | 1,805 | 1,836 | +5 | +0.3% | 615,100 |
| 2025/09/22 | 1,832.5 | 1,851 | 1,825.5 | 1,831 | +13 | +0.7% | 593,400 |
| 2025/09/19 | 1,835 | 1,844 | 1,814 | 1,818 | -17 | -0.9% | 926,100 |
| 2025/09/18 | 1,806 | 1,839 | 1,800.5 | 1,835 | +38.5 | +2.1% | 689,500 |
| 2025/09/17 | 1,795 | 1,806 | 1,790 | 1,796.5 | +8.5 | +0.5% | 569,700 |
| 2025/09/16 | 1,800.5 | 1,814 | 1,787.5 | 1,788 | -21 | -1.2% | 785,300 |
| 2025/09/12 | 1,809.5 | 1,811.5 | 1,793 | 1,809 | +6 | +0.3% | 763,100 |
| 2025/09/11 | 1,811 | 1,812.5 | 1,795.5 | 1,803 | -20.5 | -1.1% | 912,000 |
| 2025/09/10 | 1,822 | 1,830 | 1,815 | 1,823.5 | +8 | +0.4% | 649,900 |
| 2025/09/09 | 1,845 | 1,858 | 1,811 | 1,815.5 | -38.5 | -2.1% | 1,018,700 |
| 2025/09/08 | 1,875 | 1,884.5 | 1,846 | 1,854 | -18 | -1% | 695,200 |
| 2025/09/05 | 1,880 | 1,880.5 | 1,853.5 | 1,872 | -2 | -0.1% | 667,800 |
| 2025/09/04 | 1,870 | 1,876 | 1,854 | 1,874 | -5 | -0.3% | 469,500 |
| 2025/09/03 | 1,879.5 | 1,882 | 1,862 | 1,879 | +8 | +0.4% | 545,000 |
| 2025/09/02 | 1,894 | 1,897.5 | 1,860 | 1,871 | -17 | -0.9% | 553,800 |
| 2025/09/01 | 1,880.5 | 1,897.5 | 1,866 | 1,888 | +3.5 | +0.2% | 345,900 |
| 2025/08/29 | 1,895.5 | 1,903.5 | 1,875 | 1,884.5 | -14 | -0.7% | 765,500 |
| 2025/08/28 | 1,914 | 1,923 | 1,898.5 | 1,898.5 | -20.5 | -1.1% | 1,439,000 |
| 2025/08/27 | 1,898 | 1,919 | 1,882 | 1,919 | +25 | +1.3% | 618,600 |
| 2025/08/26 | 1,913.5 | 1,913.5 | 1,886.5 | 1,894 | -21.5 | -1.1% | 1,012,500 |
| 2025/08/25 | 1,923 | 1,942.5 | 1,897 | 1,915.5 | -22.5 | -1.2% | 1,005,100 |
| 2025/08/22 | 1,916 | 1,939 | 1,910 | 1,938 | +19 | +1% | 604,200 |
| 2025/08/21 | 1,929 | 1,933 | 1,907 | 1,919 | -15 | -0.8% | 663,100 |
| 2025/08/20 | 1,955 | 1,975 | 1,926.5 | 1,934 | -15.5 | -0.8% | 760,800 |
| 2025/08/19 | 1,923 | 1,964 | 1,920 | 1,949.5 | +19.5 | +1% | 1,031,800 |
| 2025/08/18 | 1,905 | 1,944.5 | 1,894 | 1,930 | +21 | +1.1% | 808,900 |
| 2025/08/15 | 1,931.5 | 1,936 | 1,897 | 1,909 | +9 | +0.5% | 693,900 |
| 2025/08/14 | 1,926 | 1,949.5 | 1,873 | 1,900 | -8 | -0.4% | 1,340,300 |
| 2025/08/13 | 1,976.5 | 2,037 | 1,908 | 1,908 | -87 | -4.4% | 1,860,800 |
| 2025/08/12 | 1,985 | 2,004.5 | 1,955 | 1,995 | +19 | +1% | 1,061,300 |
| 2025/08/08 | 1,975.5 | 2,003 | 1,971 | 1,976 | +1 | +0.1% | 676,000 |
| 2025/08/07 | 1,948.5 | 1,987.5 | 1,947.5 | 1,975 | +29.5 | +1.5% | 601,700 |
| 2025/08/06 | 1,911 | 1,948 | 1,907.5 | 1,945.5 | +31.5 | +1.6% | 436,300 |
| 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 |
1～
50
件表示中 / 3791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 | 191,400円 | +3.9% | +2.4% | 1.67% | 21.37倍 | 2.81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 |
| テクノプロＨＤ | 484,500円 | - | - | - | - | 6.30倍 |
|
国内最大級の技術系人材グループ持株会社。ＩＴ技術者に強み。米ファンドＴＯＢで非公開へ |
| 博報堂ＤＹ | 119,500円 | +1.8% | +0.8% | 2.68% | 21.93倍 | 1.12倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| ラウンドワン | 133,600円 | +9.1% | +18.4% | 1.35% | 19.00倍 | 5.24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 |
| ＪＥＳＨＤ | 398,500円 | +11.4% | +16.0% | 0.85% | 59.15倍 | 17.78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 |
市場注目の銘柄
チャート関連のコラム
