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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/01 | 1,459.5 | 1,459.5 | 1,433 | 1,443 | -8.5 | -0.6% | 569,900 |
| 2025/03/31 | 1,459.5 | 1,460 | 1,422 | 1,451.5 | -18.5 | -1.3% | 1,109,800 |
| 2025/03/28 | 1,494.5 | 1,496.5 | 1,460 | 1,470 | -1,570 | -51.6% | 1,912,800 |
| 2025/03/27 | 3,000 | 3,043 | 3,000 | 3,040 | +22 | +0.7% | 1,025,700 |
| 2025/03/26 | 3,025 | 3,035 | 2,995.5 | 3,018 | -2 | -0.1% | 690,300 |
| 2025/03/25 | 3,090 | 3,090 | 3,009 | 3,020 | +8 | +0.3% | 758,400 |
| 2025/03/24 | 3,000 | 3,025 | 2,983 | 3,012 | +17 | +0.6% | 654,200 |
| 2025/03/21 | 2,962.5 | 3,023 | 2,962.5 | 2,995 | +17.5 | +0.6% | 781,200 |
| 2025/03/19 | 2,930.5 | 2,987 | 2,930.5 | 2,977.5 | +28.5 | +1% | 521,600 |
| 2025/03/18 | 2,950 | 2,966 | 2,930.5 | 2,949 | -1.5 | -0.1% | 550,900 |
| 2025/03/17 | 2,950 | 2,968 | 2,940 | 2,950.5 | +1.5 | +0.1% | 436,900 |
| 2025/03/14 | 2,903.5 | 2,961.5 | 2,900.5 | 2,949 | +22.5 | +0.8% | 433,900 |
| 2025/03/13 | 2,948 | 2,967 | 2,900.5 | 2,926.5 | -31.5 | -1.1% | 615,300 |
| 2025/03/12 | 2,976.5 | 2,992.5 | 2,950.5 | 2,958 | -9 | -0.3% | 463,300 |
| 2025/03/11 | 3,000 | 3,014 | 2,931 | 2,967 | -31 | -1% | 573,400 |
| 2025/03/10 | 3,002 | 3,017 | 2,978 | 2,998 | -25 | -0.8% | 463,300 |
| 2025/03/07 | 3,026 | 3,033 | 2,997 | 3,023 | -27 | -0.9% | 408,700 |
| 2025/03/06 | 3,040 | 3,061 | 3,008 | 3,050 | +14 | +0.5% | 362,300 |
| 2025/03/05 | 3,038 | 3,058 | 3,025 | 3,036 | +15 | +0.5% | 446,400 |
| 2025/03/04 | 3,097 | 3,109 | 2,999 | 3,021 | -160 | -5% | 766,100 |
| 2025/03/03 | 3,126 | 3,194 | 3,124 | 3,181 | +88 | +2.8% | 562,900 |
| 2025/02/28 | 3,117 | 3,122 | 3,080 | 3,093 | -24 | -0.8% | 511,700 |
| 2025/02/27 | 3,040 | 3,130 | 3,038 | 3,117 | +84 | +2.8% | 417,500 |
| 2025/02/26 | 3,005 | 3,036 | 2,998.5 | 3,033 | -12 | -0.4% | 346,400 |
| 2025/02/25 | 3,000 | 3,057 | 2,991.5 | 3,045 | +16 | +0.5% | 519,700 |
| 2025/02/21 | 3,003 | 3,047 | 3,000 | 3,029 | -1 | ±0% | 560,000 |
| 2025/02/20 | 3,141 | 3,150 | 3,022 | 3,030 | -123 | -3.9% | 596,000 |
| 2025/02/19 | 3,133 | 3,173 | 3,120 | 3,153 | +25 | +0.8% | 436,300 |
| 2025/02/18 | 3,090 | 3,132 | 3,089 | 3,128 | -4 | -0.1% | 356,700 |
| 2025/02/17 | 3,112 | 3,181 | 3,097 | 3,132 | -9 | -0.3% | 694,000 |
| 2025/02/14 | 3,197 | 3,240 | 3,084 | 3,141 | -56 | -1.8% | 846,000 |
| 2025/02/13 | 3,184 | 3,203 | 3,170 | 3,197 | -20 | -0.6% | 392,700 |
| 2025/02/12 | 3,240 | 3,240 | 3,190 | 3,217 | -19 | -0.6% | 208,900 |
| 2025/02/10 | 3,253 | 3,257 | 3,231 | 3,236 | -13 | -0.4% | 186,500 |
| 2025/02/07 | 3,282 | 3,300 | 3,249 | 3,249 | -21 | -0.6% | 227,200 |
51～
100
件表示中 / 3735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 | 172,700円 | +3.9% | +2.4% | 1.85% | 19.25倍 | 2.53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 |
| ＧＭＯインター | 152,000円 | +477.1% | +999.9% | 1.20% | 83.33倍 | 80.51倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ラウンドワン | 144,500円 | +9.1% | +18.4% | 1.25% | 20.54倍 | 5.67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 | 406,000円 | +11.4% | +16.0% | 0.84% | 60.26倍 | 18.11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 |
| 大栄環境 | 304,000円 | +4.6% | +0.5% | 1.61% | 20.79倍 | 3.18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
