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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 4,735 | 4,755 | 4,700 | 4,710 | -30 | -0.6% | 3,000 |
| 2022/08/16 | 4,690 | 4,770 | 4,685 | 4,740 | +20 | +0.4% | 2,900 |
| 2022/08/15 | 4,680 | 4,750 | 4,680 | 4,720 | +60 | +1.3% | 3,200 |
| 2022/08/12 | 4,650 | 4,680 | 4,635 | 4,660 | +60 | +1.3% | 2,700 |
| 2022/08/10 | 4,660 | 4,700 | 4,600 | 4,600 | -75 | -1.6% | 4,900 |
| 2022/08/09 | 4,710 | 4,720 | 4,675 | 4,675 | -30 | -0.6% | 4,500 |
| 2022/08/08 | 4,805 | 4,805 | 4,700 | 4,705 | -50 | -1.1% | 4,800 |
| 2022/08/05 | 4,800 | 4,810 | 4,755 | 4,755 | -45 | -0.9% | 2,100 |
| 2022/08/04 | 4,870 | 4,890 | 4,800 | 4,800 | -70 | -1.4% | 2,700 |
| 2022/08/03 | 4,885 | 4,905 | 4,870 | 4,870 | -15 | -0.3% | 2,700 |
| 2022/08/02 | 4,935 | 4,960 | 4,885 | 4,885 | -35 | -0.7% | 3,200 |
| 2022/08/01 | 4,970 | 4,990 | 4,920 | 4,920 | -50 | -1% | 3,000 |
| 2022/07/29 | 5,020 | 5,020 | 4,965 | 4,970 | -30 | -0.6% | 2,100 |
| 2022/07/28 | 4,885 | 5,000 | 4,835 | 5,000 | +175 | +3.6% | 5,300 |
| 2022/07/27 | 4,810 | 4,850 | 4,810 | 4,825 | +15 | +0.3% | 2,100 |
| 2022/07/26 | 4,800 | 4,815 | 4,780 | 4,810 | +10 | +0.2% | 1,800 |
| 2022/07/25 | 4,780 | 4,800 | 4,770 | 4,800 | +20 | +0.4% | 1,800 |
| 2022/07/22 | 4,780 | 4,800 | 4,755 | 4,780 | +15 | +0.3% | 3,900 |
| 2022/07/21 | 4,760 | 4,765 | 4,750 | 4,765 | -15 | -0.3% | 400 |
| 2022/07/20 | 4,775 | 4,785 | 4,760 | 4,780 | +15 | +0.3% | 2,900 |
| 2022/07/19 | 4,735 | 4,765 | 4,630 | 4,765 | +75 | +1.6% | 3,200 |
| 2022/07/15 | 4,695 | 4,735 | 4,675 | 4,690 | -5 | -0.1% | 3,400 |
| 2022/07/14 | 4,655 | 4,695 | 4,655 | 4,695 | +75 | +1.6% | 1,400 |
| 2022/07/13 | 4,625 | 4,625 | 4,620 | 4,620 | -5 | -0.1% | 700 |
| 2022/07/12 | 4,615 | 4,645 | 4,610 | 4,625 | +25 | +0.5% | 1,500 |
| 2022/07/11 | 4,570 | 4,600 | 4,570 | 4,600 | +30 | +0.7% | 2,100 |
| 2022/07/08 | 4,590 | 4,640 | 4,570 | 4,570 | -10 | -0.2% | 3,900 |
| 2022/07/07 | 4,585 | 4,600 | 4,570 | 4,580 | -30 | -0.7% | 3,400 |
| 2022/07/06 | 4,655 | 4,655 | 4,580 | 4,610 | -45 | -1% | 2,000 |
| 2022/07/05 | 4,675 | 4,675 | 4,620 | 4,655 | -20 | -0.4% | 1,400 |
| 2022/07/04 | 4,605 | 4,680 | 4,605 | 4,675 | +95 | +2.1% | 1,100 |
| 2022/07/01 | 4,665 | 4,670 | 4,580 | 4,580 | -70 | -1.5% | 2,100 |
| 2022/06/30 | 4,760 | 4,760 | 4,650 | 4,650 | -130 | -2.7% | 2,600 |
| 2022/06/29 | 4,645 | 4,780 | 4,605 | 4,780 | +170 | +3.7% | 7,100 |
| 2022/06/28 | 4,595 | 4,610 | 4,590 | 4,610 | +10 | +0.2% | 1,900 |
| 2022/06/27 | 4,670 | 4,695 | 4,600 | 4,600 | -90 | -1.9% | 2,400 |
| 2022/06/24 | 4,650 | 4,690 | 4,650 | 4,690 | +20 | +0.4% | 1,400 |
| 2022/06/23 | 4,630 | 4,670 | 4,610 | 4,670 | +40 | +0.9% | 700 |
| 2022/06/22 | 4,610 | 4,630 | 4,590 | 4,630 | +45 | +1% | 3,100 |
| 2022/06/21 | 4,590 | 4,595 | 4,535 | 4,585 | +85 | +1.9% | 1,600 |
| 2022/06/20 | 4,525 | 4,600 | 4,495 | 4,500 | -25 | -0.6% | 3,500 |
| 2022/06/17 | 4,490 | 4,560 | 4,430 | 4,525 | +35 | +0.8% | 2,300 |
| 2022/06/16 | 4,480 | 4,580 | 4,480 | 4,490 | -10 | -0.2% | 5,300 |
| 2022/06/15 | 4,510 | 4,580 | 4,470 | 4,500 | -25 | -0.6% | 5,700 |
| 2022/06/14 | 4,630 | 4,630 | 4,505 | 4,525 | -105 | -2.3% | 5,800 |
| 2022/06/13 | 4,700 | 4,700 | 4,615 | 4,630 | -85 | -1.8% | 3,500 |
| 2022/06/10 | 4,780 | 4,780 | 4,715 | 4,715 | -30 | -0.6% | 5,500 |
| 2022/06/09 | 4,675 | 4,770 | 4,675 | 4,745 | +10 | +0.2% | 5,000 |
| 2022/06/08 | 4,670 | 4,750 | 4,665 | 4,735 | +65 | +1.4% | 5,600 |
| 2022/06/07 | 4,705 | 4,710 | 4,655 | 4,670 | ±0 | ±0% | 4,400 |
701～
750
件表示中 / 3729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 | 504,000円 | +5.6% | +9.1% | 1.98% | 13.66倍 | 1.73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 |
| エフ・コード | 233,500円 | +94.9% | +53.8% | 0.00% | 22.17倍 | 4.23倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| 令和ＡＨ | 74,300円 | +12.8% | +10.2% | 3.36% | 25.37倍 | 9.13倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ツカダＧＨＤ | 57,100円 | +11.7% | +1.9% | 2.10% | 5.13倍 | 0.84倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライク | 135,300円 | +4.2% | +1.2% | 4.29% | 10.39倍 | 1.56倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
