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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,750 | 4,770 | 4,720 | 4,740 | -10 | -0.2% | 1,700 |
| 2023/02/01 | 4,750 | 4,780 | 4,715 | 4,750 | -30 | -0.6% | 3,900 |
| 2023/01/31 | 4,760 | 4,780 | 4,720 | 4,780 | +20 | +0.4% | 3,200 |
| 2023/01/30 | 4,660 | 4,780 | 4,660 | 4,760 | +100 | +2.1% | 16,600 |
| 2023/01/27 | 4,655 | 4,660 | 4,620 | 4,660 | +30 | +0.6% | 2,500 |
| 2023/01/26 | 4,630 | 4,645 | 4,600 | 4,630 | ±0 | ±0% | 3,500 |
| 2023/01/25 | 4,645 | 4,655 | 4,630 | 4,630 | -15 | -0.3% | 4,300 |
| 2023/01/24 | 4,605 | 4,645 | 4,605 | 4,645 | +40 | +0.9% | 7,500 |
| 2023/01/23 | 4,605 | 4,635 | 4,590 | 4,605 | ±0 | ±0% | 5,800 |
| 2023/01/20 | 4,570 | 4,610 | 4,545 | 4,605 | +35 | +0.8% | 3,600 |
| 2023/01/19 | 4,540 | 4,585 | 4,540 | 4,570 | +30 | +0.7% | 3,000 |
| 2023/01/18 | 4,540 | 4,565 | 4,535 | 4,540 | ±0 | ±0% | 4,800 |
| 2023/01/17 | 4,515 | 4,540 | 4,510 | 4,540 | +25 | +0.6% | 3,300 |
| 2023/01/16 | 4,505 | 4,560 | 4,500 | 4,515 | -5 | -0.1% | 7,000 |
| 2023/01/13 | 4,540 | 4,575 | 4,505 | 4,520 | -20 | -0.4% | 5,000 |
| 2023/01/12 | 4,570 | 4,600 | 4,530 | 4,540 | -55 | -1.2% | 4,900 |
| 2023/01/11 | 4,575 | 4,600 | 4,575 | 4,595 | +20 | +0.4% | 2,200 |
| 2023/01/10 | 4,600 | 4,615 | 4,575 | 4,575 | -15 | -0.3% | 3,600 |
| 2023/01/06 | 4,625 | 4,625 | 4,575 | 4,590 | ±0 | ±0% | 2,000 |
| 2023/01/05 | 4,575 | 4,620 | 4,575 | 4,590 | +25 | +0.5% | 3,600 |
| 2023/01/04 | 4,590 | 4,595 | 4,560 | 4,565 | -30 | -0.7% | 3,000 |
| 2022/12/30 | 4,615 | 4,630 | 4,590 | 4,595 | -20 | -0.4% | 2,300 |
| 2022/12/29 | 4,585 | 4,625 | 4,560 | 4,615 | +30 | +0.7% | 4,500 |
| 2022/12/28 | 4,550 | 4,595 | 4,540 | 4,585 | +50 | +1.1% | 5,500 |
| 2022/12/27 | 4,520 | 4,545 | 4,520 | 4,535 | +25 | +0.6% | 2,300 |
| 2022/12/26 | 4,485 | 4,520 | 4,485 | 4,510 | +25 | +0.6% | 1,600 |
| 2022/12/23 | 4,505 | 4,520 | 4,485 | 4,485 | -20 | -0.4% | 2,500 |
| 2022/12/22 | 4,510 | 4,520 | 4,485 | 4,505 | +5 | +0.1% | 2,900 |
| 2022/12/21 | 4,510 | 4,530 | 4,490 | 4,500 | -10 | -0.2% | 5,000 |
| 2022/12/20 | 4,565 | 4,585 | 4,505 | 4,510 | -50 | -1.1% | 5,400 |
| 2022/12/19 | 4,565 | 4,590 | 4,560 | 4,560 | -5 | -0.1% | 3,200 |
| 2022/12/16 | 4,570 | 4,580 | 4,565 | 4,565 | -15 | -0.3% | 2,000 |
| 2022/12/15 | 4,575 | 4,585 | 4,565 | 4,580 | +5 | +0.1% | 1,200 |
| 2022/12/14 | 4,595 | 4,595 | 4,565 | 4,575 | -5 | -0.1% | 2,300 |
| 2022/12/13 | 4,580 | 4,610 | 4,575 | 4,580 | +20 | +0.4% | 7,600 |
| 2022/12/12 | 4,565 | 4,590 | 4,530 | 4,560 | +20 | +0.4% | 4,800 |
| 2022/12/09 | 4,520 | 4,565 | 4,510 | 4,540 | +20 | +0.4% | 2,800 |
| 2022/12/08 | 4,510 | 4,520 | 4,490 | 4,520 | +15 | +0.3% | 3,800 |
| 2022/12/07 | 4,540 | 4,560 | 4,505 | 4,505 | -35 | -0.8% | 3,700 |
| 2022/12/06 | 4,555 | 4,555 | 4,510 | 4,540 | -15 | -0.3% | 5,000 |
| 2022/12/05 | 4,505 | 4,580 | 4,505 | 4,555 | +50 | +1.1% | 5,200 |
| 2022/12/02 | 4,535 | 4,575 | 4,490 | 4,505 | -30 | -0.7% | 10,500 |
| 2022/12/01 | 4,565 | 4,580 | 4,525 | 4,535 | -30 | -0.7% | 7,000 |
| 2022/11/30 | 4,585 | 4,605 | 4,565 | 4,565 | -45 | -1% | 2,900 |
| 2022/11/29 | 4,605 | 4,620 | 4,560 | 4,610 | +5 | +0.1% | 5,300 |
| 2022/11/28 | 4,605 | 4,605 | 4,560 | 4,605 | ±0 | ±0% | 3,500 |
| 2022/11/25 | 4,535 | 4,620 | 4,535 | 4,605 | +70 | +1.5% | 6,700 |
| 2022/11/24 | 4,565 | 4,565 | 4,520 | 4,535 | +15 | +0.3% | 4,200 |
| 2022/11/22 | 4,645 | 4,645 | 4,520 | 4,520 | -145 | -3.1% | 11,900 |
| 2022/11/21 | 4,570 | 4,680 | 4,570 | 4,665 | +95 | +2.1% | 7,100 |
551～
600
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
