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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,300 | 1,306 | 1,270 | 1,271 | -35 | -2.7% | 85,700 |
| 2010/06/16 | 1,290 | 1,310 | 1,286 | 1,306 | +25 | +2% | 82,800 |
| 2010/06/15 | 1,276 | 1,294 | 1,267 | 1,281 | -7 | -0.5% | 89,400 |
| 2010/06/14 | 1,287 | 1,292 | 1,281 | 1,288 | +13 | +1% | 31,000 |
| 2010/06/11 | 1,279 | 1,283 | 1,267 | 1,275 | +22 | +1.8% | 101,900 |
| 2010/06/10 | 1,253 | 1,257 | 1,236 | 1,253 | +8 | +0.6% | 40,700 |
| 2010/06/09 | 1,231 | 1,257 | 1,231 | 1,245 | +2 | +0.2% | 68,700 |
| 2010/06/08 | 1,231 | 1,260 | 1,231 | 1,243 | -18 | -1.4% | 171,500 |
| 2010/06/07 | 1,250 | 1,286 | 1,249 | 1,261 | -30 | -2.3% | 91,600 |
| 2010/06/04 | 1,300 | 1,300 | 1,280 | 1,291 | -9 | -0.7% | 93,100 |
| 2010/06/03 | 1,278 | 1,307 | 1,265 | 1,300 | +23 | +1.8% | 92,700 |
| 2010/06/02 | 1,240 | 1,292 | 1,240 | 1,277 | +14 | +1.1% | 145,800 |
| 2010/06/01 | 1,246 | 1,270 | 1,242 | 1,263 | +5 | +0.4% | 65,500 |
| 2010/05/31 | 1,230 | 1,270 | 1,230 | 1,258 | +21 | +1.7% | 77,500 |
| 2010/05/28 | 1,256 | 1,256 | 1,234 | 1,237 | +1 | +0.1% | 125,100 |
| 2010/05/27 | 1,234 | 1,240 | 1,216 | 1,236 | -6 | -0.5% | 122,800 |
| 2010/05/26 | 1,240 | 1,266 | 1,238 | 1,242 | -6 | -0.5% | 220,700 |
| 2010/05/25 | 1,277 | 1,278 | 1,242 | 1,248 | -23 | -1.8% | 114,000 |
| 2010/05/24 | 1,235 | 1,279 | 1,232 | 1,271 | +36 | +2.9% | 174,600 |
| 2010/05/21 | 1,266 | 1,271 | 1,231 | 1,235 | -61 | -4.7% | 207,400 |
| 2010/05/20 | 1,238 | 1,320 | 1,231 | 1,296 | +39 | +3.1% | 266,400 |
| 2010/05/19 | 1,261 | 1,267 | 1,205 | 1,257 | -12 | -0.9% | 286,600 |
| 2010/05/18 | 1,312 | 1,317 | 1,262 | 1,269 | -47 | -3.6% | 142,800 |
| 2010/05/17 | 1,300 | 1,328 | 1,299 | 1,316 | -14 | -1.1% | 149,500 |
| 2010/05/14 | 1,287 | 1,338 | 1,283 | 1,330 | +50 | +3.9% | 293,600 |
| 2010/05/13 | 1,288 | 1,298 | 1,260 | 1,280 | +4 | +0.3% | 113,300 |
| 2010/05/12 | 1,275 | 1,296 | 1,267 | 1,276 | -2 | -0.2% | 71,800 |
| 2010/05/11 | 1,305 | 1,313 | 1,257 | 1,278 | -21 | -1.6% | 137,700 |
| 2010/05/10 | 1,270 | 1,329 | 1,264 | 1,299 | +21 | +1.6% | 118,200 |
| 2010/05/07 | 1,300 | 1,308 | 1,264 | 1,278 | -64 | -4.8% | 203,100 |
| 2010/05/06 | 1,360 | 1,371 | 1,333 | 1,342 | -37 | -2.7% | 166,100 |
| 2010/04/30 | 1,399 | 1,405 | 1,365 | 1,379 | +6 | +0.4% | 120,300 |
| 2010/04/28 | 1,383 | 1,385 | 1,371 | 1,373 | -30 | -2.1% | 96,400 |
| 2010/04/27 | 1,412 | 1,418 | 1,385 | 1,403 | -7 | -0.5% | 81,200 |
| 2010/04/26 | 1,410 | 1,428 | 1,401 | 1,410 | +1 | +0.1% | 75,600 |
| 2010/04/23 | 1,399 | 1,410 | 1,390 | 1,409 | +20 | +1.4% | 103,800 |
| 2010/04/22 | 1,391 | 1,393 | 1,369 | 1,389 | -2 | -0.1% | 91,200 |
| 2010/04/21 | 1,397 | 1,415 | 1,388 | 1,391 | +8 | +0.6% | 129,000 |
| 2010/04/20 | 1,349 | 1,395 | 1,348 | 1,383 | +48 | +3.6% | 185,200 |
| 2010/04/19 | 1,340 | 1,342 | 1,331 | 1,335 | -18 | -1.3% | 68,300 |
| 2010/04/16 | 1,365 | 1,372 | 1,346 | 1,353 | -11 | -0.8% | 71,300 |
| 2010/04/15 | 1,348 | 1,373 | 1,347 | 1,364 | +22 | +1.6% | 61,500 |
| 2010/04/14 | 1,349 | 1,349 | 1,333 | 1,342 | +4 | +0.3% | 64,100 |
| 2010/04/13 | 1,347 | 1,347 | 1,332 | 1,338 | -3 | -0.2% | 73,000 |
| 2010/04/12 | 1,350 | 1,357 | 1,334 | 1,341 | -14 | -1% | 86,100 |
| 2010/04/09 | 1,345 | 1,359 | 1,344 | 1,355 | +4 | +0.3% | 57,800 |
| 2010/04/08 | 1,362 | 1,368 | 1,344 | 1,351 | -17 | -1.2% | 117,200 |
| 2010/04/07 | 1,379 | 1,379 | 1,362 | 1,368 | +5 | +0.4% | 153,500 |
| 2010/04/06 | 1,384 | 1,386 | 1,360 | 1,363 | -31 | -2.2% | 149,000 |
| 2010/04/05 | 1,398 | 1,398 | 1,380 | 1,394 | +10 | +0.7% | 153,800 |
3401～
3450
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
