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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,741 | 1,764.5 | 1,735.5 | 1,758.5 | +18 | +1% | 344,200 |
| 2026/08/06 | 1,739 | 1,751.5 | 1,717.5 | 1,740.5 | +20 | +1.2% | 319,700 |
| 2026/08/05 | 1,736.5 | 1,743 | 1,716 | 1,720.5 | -8.5 | -0.5% | 305,300 |
| 2026/08/04 | 1,742 | 1,756.5 | 1,723 | 1,729 | -41.5 | -2.3% | 439,700 |
| 2026/08/03 | 1,794.5 | 1,794.5 | 1,749 | 1,770.5 | -19 | -1.1% | 407,900 |
| 2026/07/31 | 1,788.5 | 1,824.5 | 1,779 | 1,789.5 | -59 | -3.2% | 600,800 |
| 2026/07/30 | 1,862.5 | 1,870 | 1,823 | 1,848.5 | -7 | -0.4% | 671,000 |
| 2026/07/29 | 1,800 | 1,877 | 1,791 | 1,855.5 | +61.5 | +3.4% | 755,900 |
| 2026/07/28 | 1,771 | 1,797 | 1,756 | 1,794 | +30 | +1.7% | 588,100 |
| 2026/07/27 | 1,715 | 1,769 | 1,710.5 | 1,764 | +62.5 | +3.7% | 545,000 |
| 2026/07/24 | 1,680 | 1,708.5 | 1,675 | 1,701.5 | +1.5 | +0.1% | 327,800 |
| 2026/07/23 | 1,710.5 | 1,724 | 1,692.5 | 1,700 | -24 | -1.4% | 376,700 |
| 2026/07/22 | 1,730 | 1,737 | 1,710 | 1,724 | -10 | -0.6% | 348,700 |
| 2026/07/21 | 1,740 | 1,748 | 1,727 | 1,734 | +2.5 | +0.1% | 375,000 |
| 2026/07/17 | 1,722 | 1,748.5 | 1,722 | 1,731.5 | +16.5 | +1% | 375,300 |
| 2026/07/16 | 1,736.5 | 1,759.5 | 1,711.5 | 1,715 | -21.5 | -1.2% | 311,000 |
| 2026/07/15 | 1,729 | 1,742 | 1,721 | 1,736.5 | +12.5 | +0.7% | 312,300 |
| 2026/07/14 | 1,717.5 | 1,736 | 1,702.5 | 1,724 | +18 | +1.1% | 237,300 |
| 2026/07/13 | 1,732.5 | 1,742 | 1,701 | 1,706 | -27 | -1.6% | 354,200 |
| 2026/07/10 | 1,748.5 | 1,748.5 | 1,725.5 | 1,733 | -11.5 | -0.7% | 485,800 |
| 2026/07/09 | 1,766 | 1,767 | 1,740 | 1,744.5 | -28 | -1.6% | 395,000 |
| 2026/07/08 | 1,800 | 1,804 | 1,770 | 1,772.5 | -16 | -0.9% | 431,600 |
| 2026/07/07 | 1,810 | 1,814 | 1,782 | 1,788.5 | -11.5 | -0.6% | 483,300 |
| 2026/07/06 | 1,756 | 1,800 | 1,756 | 1,800 | +39 | +2.2% | 417,900 |
| 2026/07/03 | 1,785 | 1,799.5 | 1,759 | 1,761 | +5 | +0.3% | 434,100 |
| 2026/07/02 | 1,763.5 | 1,783 | 1,746.5 | 1,756 | +32.5 | +1.9% | 498,300 |
| 2026/07/01 | 1,731 | 1,734.5 | 1,711 | 1,723.5 | -16 | -0.9% | 490,300 |
| 2026/06/30 | 1,748.5 | 1,755 | 1,730 | 1,739.5 | -9.5 | -0.5% | 637,500 |
| 2026/06/29 | 1,751.5 | 1,775 | 1,736 | 1,749 | +14 | +0.8% | 518,000 |
| 2026/06/26 | 1,746.5 | 1,759 | 1,723.5 | 1,735 | -18.5 | -1.1% | 458,400 |
| 2026/06/25 | 1,750 | 1,773 | 1,729.5 | 1,753.5 | +28 | +1.6% | 557,700 |
| 2026/06/24 | 1,720 | 1,744 | 1,717 | 1,725.5 | +11 | +0.6% | 451,500 |
| 2026/06/23 | 1,720 | 1,737 | 1,714.5 | 1,714.5 | -12.5 | -0.7% | 481,900 |
| 2026/06/22 | 1,735.5 | 1,744 | 1,721.5 | 1,727 | -1.5 | -0.1% | 394,300 |
| 2026/06/19 | 1,728 | 1,737 | 1,712.5 | 1,728.5 | -1 | -0.1% | 427,200 |
| 2026/06/18 | 1,718 | 1,729.5 | 1,707 | 1,729.5 | +20.5 | +1.2% | 538,100 |
| 2026/06/17 | 1,730 | 1,745 | 1,709 | 1,709 | -13 | -0.8% | 490,500 |
| 2026/06/16 | 1,700 | 1,722 | 1,697 | 1,722 | +17 | +1% | 537,100 |
| 2026/06/15 | 1,660 | 1,726.5 | 1,658 | 1,705 | -14.5 | -0.8% | 559,700 |
| 2026/06/12 | 1,688 | 1,724 | 1,675 | 1,719.5 | +41 | +2.4% | 959,300 |
| 2026/06/11 | 1,690 | 1,694.5 | 1,665.5 | 1,678.5 | -9 | -0.5% | 509,200 |
| 2026/06/10 | 1,718 | 1,718 | 1,686 | 1,687.5 | -15 | -0.9% | 603,100 |
| 2026/06/09 | 1,648.5 | 1,713 | 1,644 | 1,702.5 | +67 | +4.1% | 975,900 |
| 2026/06/08 | 1,590.5 | 1,647 | 1,590.5 | 1,635.5 | +5 | +0.3% | 597,900 |
| 2026/06/05 | 1,624 | 1,636.5 | 1,618.5 | 1,630.5 | +23 | +1.4% | 479,200 |
| 2026/06/04 | 1,654 | 1,654 | 1,602 | 1,607.5 | -51.5 | -3.1% | 635,000 |
| 2026/06/03 | 1,636.5 | 1,663 | 1,616.5 | 1,659 | +12 | +0.7% | 533,400 |
| 2026/06/02 | 1,633 | 1,653.5 | 1,606 | 1,647 | -12 | -0.7% | 643,200 |
| 2026/06/01 | 1,705.5 | 1,705.5 | 1,647 | 1,659 | -39.5 | -2.3% | 556,500 |
| 2026/05/29 | 1,682 | 1,736 | 1,682 | 1,698.5 | +13 | +0.8% | 570,500 |
1～
50
件表示中 / 4001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 | 175,850円 | -3.1% | +4.2% | 2.05% | 17.79倍 | 2.33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 |
| 博報堂ＤＹ | 124,200円 | +5.7% | +2.0% | 2.58% | 17.15倍 | 1.15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 | 132,700円 | +15.6% | +8.0% | 1.36% | 19.10倍 | 4.22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 |
| 大栄環境 | 368,500円 | +6.9% | +3.0% | 1.49% | 22.44倍 | 3.35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 |
| リログループ | 213,250円 | +9.2% | +8.6% | 3.52% | 14.35倍 | 3.82倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
