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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/26 | 1,604 | 1,616 | 1,594.5 | 1,615 | +28.5 | +1.8% | 485,500 |
| 2025/05/23 | 1,610 | 1,616.5 | 1,585 | 1,586.5 | -20.5 | -1.3% | 682,400 |
| 2025/05/22 | 1,571 | 1,616.5 | 1,561.5 | 1,607 | +35.5 | +2.3% | 858,700 |
| 2025/05/21 | 1,620 | 1,623.5 | 1,571.5 | 1,571.5 | -33.5 | -2.1% | 584,600 |
| 2025/05/20 | 1,600 | 1,610 | 1,586.5 | 1,605 | -7.5 | -0.5% | 1,047,100 |
| 2025/05/19 | 1,623 | 1,649.5 | 1,600.5 | 1,612.5 | -4 | -0.2% | 937,700 |
| 2025/05/16 | 1,530 | 1,638.5 | 1,530 | 1,616.5 | +90.5 | +5.9% | 2,227,800 |
| 2025/05/15 | 1,520 | 1,526 | 1,500 | 1,526 | +5.5 | +0.4% | 959,200 |
| 2025/05/14 | 1,513 | 1,520.5 | 1,498 | 1,520.5 | +7.5 | +0.5% | 608,300 |
| 2025/05/13 | 1,506 | 1,526 | 1,501.5 | 1,513 | +16 | +1.1% | 629,000 |
| 2025/05/12 | 1,500 | 1,504 | 1,488 | 1,497 | +2.5 | +0.2% | 570,200 |
| 2025/05/09 | 1,490 | 1,508.5 | 1,487.5 | 1,494.5 | -4 | -0.3% | 615,700 |
| 2025/05/08 | 1,486 | 1,498.5 | 1,476 | 1,498.5 | +1.5 | +0.1% | 541,200 |
| 2025/05/07 | 1,465 | 1,508.5 | 1,462.5 | 1,497 | +32.5 | +2.2% | 942,200 |
| 2025/05/02 | 1,450 | 1,472 | 1,446 | 1,464.5 | +5.5 | +0.4% | 609,300 |
| 2025/05/01 | 1,469.5 | 1,471.5 | 1,451 | 1,459 | -5.5 | -0.4% | 308,000 |
| 2025/04/30 | 1,472.5 | 1,473 | 1,452.5 | 1,464.5 | -0.5 | ±0% | 374,200 |
| 2025/04/28 | 1,455 | 1,473 | 1,453 | 1,465 | +16.5 | +1.1% | 412,700 |
| 2025/04/25 | 1,460 | 1,460 | 1,440.5 | 1,448.5 | -3.5 | -0.2% | 343,200 |
| 2025/04/24 | 1,460.5 | 1,465.5 | 1,450 | 1,452 | -17 | -1.2% | 315,200 |
| 2025/04/23 | 1,470 | 1,474.5 | 1,463 | 1,469 | +18.5 | +1.3% | 471,000 |
| 2025/04/22 | 1,454 | 1,468.5 | 1,448 | 1,450.5 | -8 | -0.5% | 358,600 |
| 2025/04/21 | 1,443.5 | 1,458.5 | 1,441.5 | 1,458.5 | +4.5 | +0.3% | 331,200 |
| 2025/04/18 | 1,450 | 1,462.5 | 1,440.5 | 1,454 | +10.5 | +0.7% | 282,300 |
| 2025/04/17 | 1,440 | 1,450 | 1,432 | 1,443.5 | -8 | -0.6% | 265,000 |
| 2025/04/16 | 1,448.5 | 1,453.5 | 1,433 | 1,451.5 | +16 | +1.1% | 412,900 |
| 2025/04/15 | 1,467 | 1,467 | 1,431 | 1,435.5 | -17 | -1.2% | 352,400 |
| 2025/04/14 | 1,449.5 | 1,464.5 | 1,447 | 1,452.5 | +10.5 | +0.7% | 430,400 |
| 2025/04/11 | 1,444 | 1,447 | 1,413.5 | 1,442 | -21 | -1.4% | 661,800 |
| 2025/04/10 | 1,451 | 1,467.5 | 1,428.5 | 1,463 | +70 | +5% | 707,800 |
| 2025/04/09 | 1,400 | 1,404 | 1,376.5 | 1,393 | -11.5 | -0.8% | 846,400 |
| 2025/04/08 | 1,393.5 | 1,413.5 | 1,377 | 1,404.5 | +59.5 | +4.4% | 890,700 |
| 2025/04/07 | 1,350 | 1,385 | 1,307.5 | 1,345 | -63 | -4.5% | 1,414,500 |
| 2025/04/04 | 1,403.5 | 1,434 | 1,390 | 1,408 | -2.5 | -0.2% | 1,363,800 |
| 2025/04/03 | 1,397 | 1,413 | 1,389 | 1,410.5 | -24 | -1.7% | 1,021,900 |
| 2025/04/02 | 1,440 | 1,441.5 | 1,419 | 1,434.5 | -8.5 | -0.6% | 835,400 |
1～
50
件表示中 / 3720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 | 164,300円 | +3.9% | +2.4% | 1.95% | 18.31倍 | 2.41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 | 124,700円 | +9.1% | - | 1.44% | 17.72倍 | 4.54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 | 400,500円 | +11.4% | +16.0% | 0.85% | 59.45倍 | 17.87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 |
| ＤｅＮＡ | 265,800円 | +9.8% | +54.0% | 1.69% | 8.97倍 | 1.23倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| 大栄環境 | 310,500円 | +4.6% | +0.5% | 1.58% | 21.24倍 | 3.24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
