リソルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 4,815 | 4,835 | 4,810 | 4,830 | ±0 | ±0% | 4,900 |
| 2023/09/27 | 4,815 | 4,830 | 4,805 | 4,830 | +20 | +0.4% | 5,500 |
| 2023/09/26 | 4,825 | 4,835 | 4,810 | 4,810 | -15 | -0.3% | 4,100 |
| 2023/09/25 | 4,820 | 4,840 | 4,820 | 4,825 | +5 | +0.1% | 4,100 |
| 2023/09/22 | 4,815 | 4,840 | 4,800 | 4,820 | -25 | -0.5% | 8,500 |
| 2023/09/21 | 4,825 | 4,845 | 4,820 | 4,845 | +25 | +0.5% | 2,700 |
| 2023/09/20 | 4,860 | 4,865 | 4,820 | 4,820 | -40 | -0.8% | 5,500 |
| 2023/09/19 | 4,860 | 4,865 | 4,845 | 4,860 | +15 | +0.3% | 2,400 |
| 2023/09/15 | 4,850 | 4,870 | 4,830 | 4,845 | ±0 | ±0% | 5,000 |
| 2023/09/14 | 4,820 | 4,845 | 4,815 | 4,845 | +20 | +0.4% | 4,400 |
| 2023/09/13 | 4,820 | 4,835 | 4,815 | 4,825 | ±0 | ±0% | 3,500 |
| 2023/09/12 | 4,820 | 4,835 | 4,815 | 4,825 | -15 | -0.3% | 4,000 |
| 2023/09/11 | 4,835 | 4,840 | 4,815 | 4,840 | +25 | +0.5% | 2,700 |
| 2023/09/08 | 4,805 | 4,830 | 4,805 | 4,815 | -10 | -0.2% | 3,200 |
| 2023/09/07 | 4,825 | 4,840 | 4,820 | 4,825 | -5 | -0.1% | 4,100 |
| 2023/09/06 | 4,835 | 4,840 | 4,830 | 4,830 | -15 | -0.3% | 2,600 |
| 2023/09/05 | 4,845 | 4,845 | 4,835 | 4,845 | +10 | +0.2% | 2,700 |
| 2023/09/04 | 4,845 | 4,845 | 4,835 | 4,835 | +5 | +0.1% | 2,700 |
| 2023/09/01 | 4,830 | 4,830 | 4,810 | 4,830 | +20 | +0.4% | 2,700 |
| 2023/08/31 | 4,820 | 4,820 | 4,800 | 4,810 | +15 | +0.3% | 2,700 |
| 2023/08/30 | 4,815 | 4,840 | 4,795 | 4,795 | -20 | -0.4% | 3,900 |
| 2023/08/29 | 4,815 | 4,825 | 4,800 | 4,815 | +25 | +0.5% | 2,800 |
| 2023/08/28 | 4,785 | 4,810 | 4,785 | 4,790 | +5 | +0.1% | 1,900 |
| 2023/08/25 | 4,790 | 4,800 | 4,775 | 4,785 | -5 | -0.1% | 1,800 |
| 2023/08/24 | 4,780 | 4,810 | 4,780 | 4,790 | -5 | -0.1% | 1,800 |
| 2023/08/23 | 4,800 | 4,810 | 4,780 | 4,795 | -5 | -0.1% | 2,500 |
| 2023/08/22 | 4,780 | 4,810 | 4,755 | 4,800 | +20 | +0.4% | 2,300 |
| 2023/08/21 | 4,760 | 4,780 | 4,745 | 4,780 | +55 | +1.2% | 3,900 |
| 2023/08/18 | 4,755 | 4,775 | 4,715 | 4,725 | -30 | -0.6% | 4,200 |
| 2023/08/17 | 4,810 | 4,810 | 4,755 | 4,755 | -30 | -0.6% | 2,900 |
| 2023/08/16 | 4,810 | 4,825 | 4,785 | 4,785 | -10 | -0.2% | 4,200 |
| 2023/08/15 | 4,795 | 4,815 | 4,790 | 4,795 | ±0 | ±0% | 2,400 |
| 2023/08/14 | 4,785 | 4,815 | 4,780 | 4,795 | +30 | +0.6% | 3,700 |
| 2023/08/10 | 4,755 | 4,805 | 4,750 | 4,765 | +30 | +0.6% | 7,600 |
| 2023/08/09 | 4,730 | 4,755 | 4,730 | 4,735 | +5 | +0.1% | 2,000 |
| 2023/08/08 | 4,735 | 4,750 | 4,715 | 4,730 | -5 | -0.1% | 2,700 |
| 2023/08/07 | 4,735 | 4,750 | 4,730 | 4,735 | -10 | -0.2% | 3,100 |
| 2023/08/04 | 4,740 | 4,745 | 4,720 | 4,745 | +35 | +0.7% | 3,500 |
| 2023/08/03 | 4,705 | 4,735 | 4,690 | 4,710 | -25 | -0.5% | 8,900 |
| 2023/08/02 | 4,770 | 4,785 | 4,735 | 4,735 | -35 | -0.7% | 5,600 |
| 2023/08/01 | 4,820 | 4,820 | 4,765 | 4,770 | -10 | -0.2% | 2,700 |
| 2023/07/31 | 4,800 | 4,820 | 4,765 | 4,780 | +30 | +0.6% | 4,400 |
| 2023/07/28 | 4,755 | 4,775 | 4,735 | 4,750 | -5 | -0.1% | 21,600 |
| 2023/07/27 | 4,695 | 4,760 | 4,690 | 4,755 | +60 | +1.3% | 7,200 |
| 2023/07/26 | 4,725 | 4,735 | 4,695 | 4,695 | -30 | -0.6% | 3,800 |
| 2023/07/25 | 4,735 | 4,735 | 4,700 | 4,725 | +25 | +0.5% | 4,900 |
| 2023/07/24 | 4,700 | 4,740 | 4,700 | 4,700 | +10 | +0.2% | 4,300 |
| 2023/07/21 | 4,680 | 4,690 | 4,675 | 4,690 | +10 | +0.2% | 2,900 |
| 2023/07/20 | 4,675 | 4,700 | 4,675 | 4,680 | ±0 | ±0% | 2,200 |
| 2023/07/19 | 4,735 | 4,735 | 4,670 | 4,680 | +10 | +0.2% | 3,600 |
451～
500
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「リソル」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 |
|---|---|---|---|---|---|---|---|---|
| リソル | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| セントラルＳＰ | 254,900円 | +8.4% | +67.3% | 1.57% | 20.39倍 | 1.10倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| ＫＮＴＣＴ | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
