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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,540 | 2,543.5 | 2,486 | 2,525 | -17 | -0.7% | 357,100 |
| 2024/02/13 | 2,553.5 | 2,555 | 2,450.5 | 2,542 | -15 | -0.6% | 810,000 |
| 2024/02/09 | 2,540.5 | 2,580.5 | 2,536 | 2,557 | +2 | +0.1% | 358,500 |
| 2024/02/08 | 2,558 | 2,574 | 2,529 | 2,555 | -4 | -0.2% | 261,600 |
| 2024/02/07 | 2,565 | 2,569.5 | 2,536 | 2,559 | -11 | -0.4% | 227,700 |
| 2024/02/06 | 2,597.5 | 2,610 | 2,568 | 2,570 | -4.5 | -0.2% | 321,800 |
| 2024/02/05 | 2,590 | 2,596.5 | 2,563.5 | 2,574.5 | -12.5 | -0.5% | 304,700 |
| 2024/02/02 | 2,585 | 2,600 | 2,552.5 | 2,587 | +12 | +0.5% | 242,800 |
| 2024/02/01 | 2,560.5 | 2,583 | 2,530 | 2,575 | +1 | ±0% | 345,300 |
| 2024/01/31 | 2,540.5 | 2,574 | 2,540.5 | 2,574 | +18 | +0.7% | 338,600 |
| 2024/01/30 | 2,535 | 2,567.5 | 2,534.5 | 2,556 | +27.5 | +1.1% | 267,300 |
| 2024/01/29 | 2,509.5 | 2,534.5 | 2,505 | 2,528.5 | +22 | +0.9% | 124,300 |
| 2024/01/26 | 2,529 | 2,547.5 | 2,504 | 2,506.5 | -30.5 | -1.2% | 243,500 |
| 2024/01/25 | 2,521 | 2,540.5 | 2,501 | 2,537 | +28 | +1.1% | 208,100 |
| 2024/01/24 | 2,520.5 | 2,521.5 | 2,492 | 2,509 | -15.5 | -0.6% | 307,800 |
| 2024/01/23 | 2,549 | 2,556.5 | 2,515.5 | 2,524.5 | -21.5 | -0.8% | 241,600 |
| 2024/01/22 | 2,505 | 2,546 | 2,472.5 | 2,546 | +48 | +1.9% | 297,100 |
| 2024/01/19 | 2,500 | 2,505 | 2,481.5 | 2,498 | +10.5 | +0.4% | 243,400 |
| 2024/01/18 | 2,517.5 | 2,522 | 2,487 | 2,487.5 | -23 | -0.9% | 248,500 |
| 2024/01/17 | 2,517 | 2,538 | 2,498 | 2,510.5 | -5.5 | -0.2% | 282,400 |
| 2024/01/16 | 2,504.5 | 2,552.5 | 2,501.5 | 2,516 | +16 | +0.6% | 551,500 |
| 2024/01/15 | 2,507.5 | 2,512.5 | 2,478 | 2,500 | -14 | -0.6% | 468,800 |
| 2024/01/12 | 2,522 | 2,527 | 2,508.5 | 2,514 | -8 | -0.3% | 316,600 |
| 2024/01/11 | 2,549.5 | 2,568 | 2,520 | 2,522 | -13.5 | -0.5% | 296,000 |
| 2024/01/10 | 2,545 | 2,559 | 2,529.5 | 2,535.5 | +2 | +0.1% | 358,400 |
| 2024/01/09 | 2,506 | 2,536 | 2,502.5 | 2,533.5 | +63.5 | +2.6% | 397,400 |
| 2024/01/05 | 2,471 | 2,481.5 | 2,456 | 2,470 | +20 | +0.8% | 358,400 |
| 2024/01/04 | 2,429 | 2,450 | 2,401 | 2,450 | +4 | +0.2% | 245,300 |
| 2023/12/29 | 2,422 | 2,446 | 2,413.5 | 2,446 | +16 | +0.7% | 161,200 |
| 2023/12/28 | 2,396 | 2,430 | 2,390.5 | 2,430 | +14.5 | +0.6% | 254,300 |
| 2023/12/27 | 2,405 | 2,419 | 2,387.5 | 2,415.5 | +4 | +0.2% | 279,500 |
| 2023/12/26 | 2,423 | 2,426.5 | 2,398.5 | 2,411.5 | -15 | -0.6% | 174,900 |
| 2023/12/25 | 2,449 | 2,449 | 2,404.5 | 2,426.5 | +13.5 | +0.6% | 244,900 |
| 2023/12/22 | 2,377 | 2,416.5 | 2,368 | 2,413 | +36.5 | +1.5% | 271,800 |
| 2023/12/21 | 2,377.5 | 2,397 | 2,371 | 2,376.5 | -31 | -1.3% | 184,900 |
| 2023/12/20 | 2,390.5 | 2,423.5 | 2,389 | 2,407.5 | +3 | +0.1% | 270,200 |
| 2023/12/19 | 2,377.5 | 2,406 | 2,362 | 2,404.5 | +10 | +0.4% | 360,000 |
| 2023/12/18 | 2,400 | 2,403.5 | 2,358 | 2,394.5 | -21 | -0.9% | 242,000 |
| 2023/12/15 | 2,444 | 2,444 | 2,401.5 | 2,415.5 | +4 | +0.2% | 310,900 |
| 2023/12/14 | 2,441 | 2,453.5 | 2,402 | 2,411.5 | -25 | -1% | 221,600 |
| 2023/12/13 | 2,480 | 2,489.5 | 2,424 | 2,436.5 | -21 | -0.9% | 297,000 |
| 2023/12/12 | 2,450 | 2,478 | 2,436 | 2,457.5 | +4.5 | +0.2% | 394,500 |
| 2023/12/11 | 2,409 | 2,453 | 2,405 | 2,453 | +65.5 | +2.7% | 550,500 |
51～
100
件表示中 / 3452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 | 264,000円 | +18.9% | +60.0% | 2.05% | 18.56倍 | 2.29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 |
| ベネ・ワン | 216,600円 | - | - | - | - | 14.12倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命ＨＤがＴＯＢ |
| テクノプロＨＤ | 274,700円 | +10.1% | +12.2% | 2.91% | 17.51倍 | 3.79倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| ベネッセＨＤ | 259,100円 | 0.0% | -9.4% | 1.16% | 33.33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 |
| 大栄環境 | 265,700円 | +6.8% | +22.7% | 1.58% | 19.34倍 | 3.22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
