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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,755 | 4,805 | 4,705 | 4,790 | +40 | +0.8% | 8,600 |
| 2023/04/14 | 4,770 | 4,775 | 4,740 | 4,750 | -5 | -0.1% | 3,800 |
| 2023/04/13 | 4,685 | 4,755 | 4,685 | 4,755 | +60 | +1.3% | 4,600 |
| 2023/04/12 | 4,695 | 4,700 | 4,655 | 4,695 | ±0 | ±0% | 4,900 |
| 2023/04/11 | 4,790 | 4,790 | 4,695 | 4,695 | -55 | -1.2% | 8,400 |
| 2023/04/10 | 4,660 | 4,780 | 4,660 | 4,750 | +95 | +2% | 6,100 |
| 2023/04/07 | 4,700 | 4,740 | 4,655 | 4,655 | -50 | -1.1% | 8,300 |
| 2023/04/06 | 4,765 | 4,795 | 4,705 | 4,705 | -75 | -1.6% | 9,600 |
| 2023/04/05 | 4,770 | 4,825 | 4,770 | 4,780 | +10 | +0.2% | 6,600 |
| 2023/04/04 | 4,765 | 4,820 | 4,765 | 4,770 | +5 | +0.1% | 8,200 |
| 2023/04/03 | 4,800 | 4,800 | 4,755 | 4,765 | -40 | -0.8% | 5,900 |
| 2023/03/31 | 4,895 | 4,895 | 4,740 | 4,805 | -90 | -1.8% | 14,900 |
| 2023/03/30 | 4,900 | 4,975 | 4,850 | 4,895 | -385 | -7.3% | 29,100 |
| 2023/03/29 | 5,240 | 5,290 | 5,230 | 5,280 | +60 | +1.1% | 15,300 |
| 2023/03/28 | 5,210 | 5,240 | 5,200 | 5,220 | ±0 | ±0% | 4,400 |
| 2023/03/27 | 5,160 | 5,240 | 5,160 | 5,220 | +100 | +2% | 5,700 |
| 2023/03/24 | 5,120 | 5,150 | 5,110 | 5,120 | -50 | -1% | 4,300 |
| 2023/03/23 | 5,110 | 5,180 | 5,080 | 5,170 | ±0 | ±0% | 5,200 |
| 2023/03/22 | 5,040 | 5,200 | 5,040 | 5,170 | +170 | +3.4% | 11,400 |
| 2023/03/20 | 4,990 | 5,030 | 4,990 | 5,000 | +10 | +0.2% | 5,200 |
| 2023/03/17 | 4,965 | 5,010 | 4,965 | 4,990 | +25 | +0.5% | 2,100 |
| 2023/03/16 | 5,000 | 5,000 | 4,950 | 4,965 | -45 | -0.9% | 5,800 |
| 2023/03/15 | 5,000 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 2,000 |
| 2023/03/14 | 5,030 | 5,030 | 4,975 | 5,000 | -50 | -1% | 4,600 |
| 2023/03/13 | 5,040 | 5,060 | 5,020 | 5,050 | -20 | -0.4% | 4,200 |
| 2023/03/10 | 5,060 | 5,090 | 5,040 | 5,070 | +10 | +0.2% | 4,500 |
| 2023/03/09 | 4,995 | 5,060 | 4,985 | 5,060 | +80 | +1.6% | 6,900 |
| 2023/03/08 | 4,970 | 5,020 | 4,970 | 4,980 | ±0 | ±0% | 6,900 |
| 2023/03/07 | 4,975 | 4,990 | 4,975 | 4,980 | +5 | +0.1% | 2,600 |
| 2023/03/06 | 4,965 | 4,985 | 4,955 | 4,975 | +10 | +0.2% | 4,600 |
| 2023/03/03 | 4,980 | 4,980 | 4,945 | 4,965 | ±0 | ±0% | 4,400 |
| 2023/03/02 | 4,980 | 4,980 | 4,955 | 4,965 | +10 | +0.2% | 2,600 |
| 2023/03/01 | 4,955 | 4,970 | 4,950 | 4,955 | ±0 | ±0% | 3,600 |
| 2023/02/28 | 4,970 | 4,985 | 4,950 | 4,955 | -15 | -0.3% | 3,800 |
| 2023/02/27 | 4,880 | 4,970 | 4,880 | 4,970 | +90 | +1.8% | 6,800 |
| 2023/02/24 | 4,900 | 4,930 | 4,880 | 4,880 | -10 | -0.2% | 5,500 |
| 2023/02/22 | 4,890 | 4,910 | 4,890 | 4,890 | -10 | -0.2% | 3,500 |
| 2023/02/21 | 4,910 | 4,910 | 4,890 | 4,900 | -20 | -0.4% | 3,600 |
| 2023/02/20 | 4,940 | 4,940 | 4,900 | 4,920 | +25 | +0.5% | 3,600 |
| 2023/02/17 | 4,900 | 4,925 | 4,895 | 4,895 | -25 | -0.5% | 3,100 |
| 2023/02/16 | 4,885 | 4,940 | 4,840 | 4,920 | +35 | +0.7% | 4,400 |
| 2023/02/15 | 4,775 | 4,890 | 4,775 | 4,885 | +95 | +2% | 3,900 |
| 2023/02/14 | 4,800 | 4,800 | 4,775 | 4,790 | +35 | +0.7% | 2,600 |
| 2023/02/13 | 4,715 | 4,795 | 4,710 | 4,755 | +40 | +0.8% | 4,900 |
| 2023/02/10 | 4,715 | 4,735 | 4,715 | 4,715 | ±0 | ±0% | 2,800 |
| 2023/02/09 | 4,695 | 4,765 | 4,695 | 4,715 | -20 | -0.4% | 2,500 |
| 2023/02/08 | 4,690 | 4,735 | 4,690 | 4,735 | +30 | +0.6% | 2,000 |
| 2023/02/07 | 4,675 | 4,725 | 4,675 | 4,705 | +10 | +0.2% | 3,600 |
| 2023/02/06 | 4,670 | 4,725 | 4,670 | 4,695 | +25 | +0.5% | 1,200 |
| 2023/02/03 | 4,730 | 4,730 | 4,670 | 4,670 | -70 | -1.5% | 4,100 |
501～
550
件表示中 / 3692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 | 505,000円 | +10.8% | +28.4% | 1.98% | 14.77倍 | 1.84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 |
| ナック | 60,900円 | +10.2% | +38.1% | 3.61% | 16.95倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| アイドマＨＤ | 184,300円 | +22.4% | +15.5% | 1.63% | 16.88倍 | 4.12倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＩＢＪ | 66,400円 | +9.4% | +20.5% | 1.20% | 12.65倍 | 3.00倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＵＮＩＴＥＤ | 69,000円 | -9.3% | -46.2% | 6.96% | 18.69倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
市場注目の銘柄
チャート関連のコラム
