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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,286 | 1,300 | 1,286 | 1,297 | +17 | +1.3% | 43,400 |
| 2010/10/15 | 1,287 | 1,293 | 1,279 | 1,280 | -7 | -0.5% | 43,100 |
| 2010/10/14 | 1,288 | 1,293 | 1,280 | 1,287 | +7 | +0.5% | 39,000 |
| 2010/10/13 | 1,287 | 1,290 | 1,279 | 1,280 | -1 | -0.1% | 43,900 |
| 2010/10/12 | 1,308 | 1,313 | 1,275 | 1,281 | -13 | -1% | 78,000 |
| 2010/10/08 | 1,279 | 1,300 | 1,276 | 1,294 | +20 | +1.6% | 135,900 |
| 2010/10/07 | 1,259 | 1,276 | 1,255 | 1,274 | +19 | +1.5% | 85,600 |
| 2010/10/06 | 1,246 | 1,259 | 1,237 | 1,255 | +12 | +1% | 34,500 |
| 2010/10/05 | 1,242 | 1,250 | 1,220 | 1,243 | +5 | +0.4% | 72,200 |
| 2010/10/04 | 1,250 | 1,254 | 1,235 | 1,238 | -6 | -0.5% | 38,800 |
| 2010/10/01 | 1,263 | 1,263 | 1,242 | 1,244 | -7 | -0.6% | 77,800 |
| 2010/09/30 | 1,270 | 1,278 | 1,250 | 1,251 | -22 | -1.7% | 45,500 |
| 2010/09/29 | 1,270 | 1,280 | 1,264 | 1,273 | +9 | +0.7% | 45,900 |
| 2010/09/28 | 1,253 | 1,264 | 1,253 | 1,264 | -5 | -0.4% | 49,400 |
| 2010/09/27 | 1,266 | 1,269 | 1,251 | 1,269 | +13 | +1% | 48,500 |
| 2010/09/24 | 1,250 | 1,264 | 1,248 | 1,256 | +7 | +0.6% | 72,900 |
| 2010/09/22 | 1,259 | 1,261 | 1,240 | 1,249 | -2 | -0.2% | 76,900 |
| 2010/09/21 | 1,265 | 1,265 | 1,249 | 1,251 | -1 | -0.1% | 75,400 |
| 2010/09/17 | 1,251 | 1,256 | 1,244 | 1,252 | +1 | +0.1% | 41,400 |
| 2010/09/16 | 1,252 | 1,252 | 1,240 | 1,251 | +14 | +1.1% | 74,900 |
| 2010/09/15 | 1,230 | 1,244 | 1,225 | 1,237 | +7 | +0.6% | 65,200 |
| 2010/09/14 | 1,246 | 1,251 | 1,224 | 1,230 | -13 | -1% | 93,800 |
| 2010/09/13 | 1,259 | 1,259 | 1,242 | 1,243 | -13 | -1% | 61,600 |
| 2010/09/10 | 1,264 | 1,270 | 1,251 | 1,256 | -1 | -0.1% | 84,000 |
| 2010/09/09 | 1,260 | 1,260 | 1,250 | 1,257 | +2 | +0.2% | 36,000 |
| 2010/09/08 | 1,260 | 1,263 | 1,241 | 1,255 | -7 | -0.6% | 41,200 |
| 2010/09/07 | 1,265 | 1,268 | 1,254 | 1,262 | -2 | -0.2% | 27,300 |
| 2010/09/06 | 1,250 | 1,267 | 1,245 | 1,264 | +15 | +1.2% | 57,600 |
| 2010/09/03 | 1,242 | 1,250 | 1,241 | 1,249 | +6 | +0.5% | 26,000 |
| 2010/09/02 | 1,249 | 1,249 | 1,225 | 1,243 | +10 | +0.8% | 76,200 |
| 2010/09/01 | 1,221 | 1,234 | 1,210 | 1,233 | +4 | +0.3% | 82,900 |
| 2010/08/31 | 1,238 | 1,239 | 1,228 | 1,229 | -20 | -1.6% | 45,600 |
| 2010/08/30 | 1,250 | 1,260 | 1,240 | 1,249 | +15 | +1.2% | 48,700 |
| 2010/08/27 | 1,222 | 1,236 | 1,201 | 1,234 | +5 | +0.4% | 100,200 |
| 2010/08/26 | 1,239 | 1,239 | 1,221 | 1,229 | -9 | -0.7% | 75,000 |
| 2010/08/25 | 1,236 | 1,245 | 1,230 | 1,238 | +3 | +0.2% | 67,400 |
| 2010/08/24 | 1,234 | 1,236 | 1,220 | 1,235 | -2 | -0.2% | 104,500 |
| 2010/08/23 | 1,250 | 1,254 | 1,235 | 1,237 | -24 | -1.9% | 127,200 |
| 2010/08/20 | 1,241 | 1,265 | 1,241 | 1,261 | +3 | +0.2% | 102,100 |
| 2010/08/19 | 1,269 | 1,271 | 1,248 | 1,258 | -13 | -1% | 81,400 |
| 2010/08/18 | 1,266 | 1,279 | 1,257 | 1,271 | +7 | +0.6% | 85,900 |
| 2010/08/17 | 1,258 | 1,267 | 1,243 | 1,264 | +6 | +0.5% | 63,600 |
| 2010/08/16 | 1,243 | 1,263 | 1,242 | 1,258 | +16 | +1.3% | 57,600 |
| 2010/08/13 | 1,240 | 1,245 | 1,231 | 1,242 | -6 | -0.5% | 90,800 |
| 2010/08/12 | 1,267 | 1,270 | 1,241 | 1,248 | -49 | -3.8% | 141,900 |
| 2010/08/11 | 1,256 | 1,340 | 1,255 | 1,297 | +23 | +1.8% | 183,600 |
| 2010/08/10 | 1,275 | 1,279 | 1,262 | 1,274 | +1 | +0.1% | 85,400 |
| 2010/08/09 | 1,266 | 1,277 | 1,265 | 1,273 | +2 | +0.2% | 53,600 |
| 2010/08/06 | 1,257 | 1,277 | 1,250 | 1,271 | +2 | +0.2% | 43,500 |
| 2010/08/05 | 1,255 | 1,269 | 1,250 | 1,269 | +25 | +2% | 54,300 |
3601～
3650
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
