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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,822 | 1,847 | 1,817 | 1,826 | -12 | -0.7% | 359,900 |
| 2021/07/15 | 1,851 | 1,856 | 1,828 | 1,838 | -13 | -0.7% | 393,200 |
| 2021/07/14 | 1,871 | 1,879 | 1,846 | 1,851 | -28 | -1.5% | 345,400 |
| 2021/07/13 | 1,871 | 1,886 | 1,867 | 1,879 | +11 | +0.6% | 314,200 |
| 2021/07/12 | 1,878 | 1,903 | 1,862 | 1,868 | +17 | +0.9% | 401,800 |
| 2021/07/09 | 1,818 | 1,856 | 1,803 | 1,851 | +16 | +0.9% | 487,400 |
| 2021/07/08 | 1,823 | 1,854 | 1,813 | 1,835 | -19 | -1% | 497,800 |
| 2021/07/07 | 1,865 | 1,887 | 1,843 | 1,854 | -47 | -2.5% | 328,700 |
| 2021/07/06 | 1,920 | 1,923 | 1,888 | 1,901 | -13 | -0.7% | 262,500 |
| 2021/07/05 | 1,886 | 1,917 | 1,871 | 1,914 | +27 | +1.4% | 342,600 |
| 2021/07/02 | 1,842 | 1,889 | 1,834 | 1,887 | +64 | +3.5% | 434,400 |
| 2021/07/01 | 1,815 | 1,824 | 1,803 | 1,823 | +9 | +0.5% | 265,100 |
| 2021/06/30 | 1,831 | 1,849 | 1,811 | 1,814 | +10 | +0.6% | 302,400 |
| 2021/06/29 | 1,804 | 1,810 | 1,784 | 1,804 | -19 | -1% | 305,800 |
| 2021/06/28 | 1,849 | 1,849 | 1,814 | 1,823 | -8 | -0.4% | 199,100 |
| 2021/06/25 | 1,827 | 1,838 | 1,824 | 1,831 | +11 | +0.6% | 221,300 |
| 2021/06/24 | 1,870 | 1,870 | 1,816 | 1,820 | -42 | -2.3% | 433,300 |
| 2021/06/23 | 1,845 | 1,886 | 1,838 | 1,862 | +19 | +1% | 368,800 |
| 2021/06/22 | 1,842 | 1,856 | 1,819 | 1,843 | +60 | +3.4% | 395,100 |
| 2021/06/21 | 1,750 | 1,795 | 1,744 | 1,783 | +6 | +0.3% | 411,100 |
| 2021/06/18 | 1,800 | 1,803 | 1,776 | 1,777 | -48 | -2.6% | 419,900 |
| 2021/06/17 | 1,833 | 1,847 | 1,808 | 1,825 | +3 | +0.2% | 214,600 |
| 2021/06/16 | 1,827 | 1,850 | 1,816 | 1,822 | +13 | +0.7% | 376,800 |
| 2021/06/15 | 1,848 | 1,856 | 1,796 | 1,809 | -47 | -2.5% | 597,600 |
| 2021/06/14 | 1,869 | 1,906 | 1,850 | 1,856 | -10 | -0.5% | 471,500 |
| 2021/06/11 | 1,886 | 1,895 | 1,827 | 1,866 | -34 | -1.8% | 851,800 |
| 2021/06/10 | 1,944 | 1,944 | 1,885 | 1,900 | -25 | -1.3% | 535,100 |
| 2021/06/09 | 1,922 | 1,951 | 1,902 | 1,925 | -32 | -1.6% | 720,000 |
| 2021/06/08 | 1,917 | 1,972 | 1,911 | 1,957 | +52 | +2.7% | 793,300 |
| 2021/06/07 | 1,909 | 1,915 | 1,874 | 1,905 | +13 | +0.7% | 734,500 |
| 2021/06/04 | 1,888 | 1,918 | 1,882 | 1,892 | +55 | +3% | 1,131,500 |
| 2021/06/03 | 1,799 | 1,865 | 1,796 | 1,837 | +53 | +3% | 894,000 |
| 2021/06/02 | 1,714 | 1,787 | 1,714 | 1,784 | +86 | +5.1% | 596,900 |
| 2021/06/01 | 1,740 | 1,742 | 1,674 | 1,698 | -31 | -1.8% | 540,500 |
| 2021/05/31 | 1,740 | 1,768 | 1,718 | 1,729 | -27 | -1.5% | 553,700 |
| 2021/05/28 | 1,787 | 1,805 | 1,746 | 1,756 | +9 | +0.5% | 613,800 |
| 2021/05/27 | 1,771 | 1,793 | 1,742 | 1,747 | -26 | -1.5% | 529,000 |
| 2021/05/26 | 1,716 | 1,782 | 1,711 | 1,773 | +50 | +2.9% | 388,500 |
| 2021/05/25 | 1,739 | 1,743 | 1,711 | 1,723 | -12 | -0.7% | 222,500 |
| 2021/05/24 | 1,760 | 1,779 | 1,734 | 1,735 | -9 | -0.5% | 225,500 |
| 2021/05/21 | 1,772 | 1,772 | 1,731 | 1,744 | -28 | -1.6% | 434,500 |
| 2021/05/20 | 1,734 | 1,778 | 1,722 | 1,772 | +52 | +3% | 568,900 |
| 2021/05/19 | 1,699 | 1,729 | 1,691 | 1,720 | +1 | +0.1% | 393,200 |
| 2021/05/18 | 1,690 | 1,736 | 1,663 | 1,719 | +51 | +3.1% | 727,600 |
| 2021/05/17 | 1,655 | 1,684 | 1,635 | 1,668 | +42 | +2.6% | 870,600 |
| 2021/05/14 | 1,602 | 1,636 | 1,595 | 1,626 | +49 | +3.1% | 348,700 |
| 2021/05/13 | 1,594 | 1,599 | 1,568 | 1,577 | -44 | -2.7% | 526,800 |
| 2021/05/12 | 1,651 | 1,654 | 1,603 | 1,621 | -30 | -1.8% | 366,000 |
| 2021/05/11 | 1,670 | 1,691 | 1,650 | 1,651 | -47 | -2.8% | 403,000 |
| 2021/05/10 | 1,678 | 1,702 | 1,666 | 1,698 | +31 | +1.9% | 460,200 |
951～
1000
件表示中 / 3715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 | 162,200円 | +3.9% | +2.4% | 1.97% | 18.08倍 | 2.38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 | 397,500円 | +8.1% | +22.0% | 2.26% | 22.39倍 | 5.19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 |
| ラウンドワン | 129,800円 | +9.1% | - | 1.39% | 18.45倍 | 4.72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 | 393,500円 | +11.4% | +16.0% | 0.86% | 58.41倍 | 17.56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 | 262,800円 | +9.8% | +54.0% | 1.71% | 8.87倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
