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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/06 | 4,610 | 4,680 | 4,585 | 4,670 | +60 | +1.3% | 4,500 |
| 2022/06/03 | 4,580 | 4,610 | 4,580 | 4,610 | +10 | +0.2% | 3,200 |
| 2022/06/02 | 4,610 | 4,610 | 4,575 | 4,600 | -10 | -0.2% | 1,000 |
| 2022/06/01 | 4,610 | 4,620 | 4,580 | 4,610 | +10 | +0.2% | 2,800 |
| 2022/05/31 | 4,620 | 4,620 | 4,570 | 4,600 | -20 | -0.4% | 2,400 |
| 2022/05/30 | 4,565 | 4,620 | 4,540 | 4,620 | +55 | +1.2% | 9,300 |
| 2022/05/27 | 4,590 | 4,590 | 4,530 | 4,565 | ±0 | ±0% | 4,100 |
| 2022/05/26 | 4,555 | 4,590 | 4,515 | 4,565 | +10 | +0.2% | 5,300 |
| 2022/05/25 | 4,555 | 4,555 | 4,435 | 4,555 | +10 | +0.2% | 2,000 |
| 2022/05/24 | 4,595 | 4,595 | 4,505 | 4,545 | -25 | -0.5% | 2,600 |
| 2022/05/23 | 4,610 | 4,610 | 4,515 | 4,570 | -20 | -0.4% | 4,800 |
| 2022/05/20 | 4,525 | 4,590 | 4,480 | 4,590 | +60 | +1.3% | 3,800 |
| 2022/05/19 | 4,455 | 4,535 | 4,455 | 4,530 | +30 | +0.7% | 2,800 |
| 2022/05/18 | 4,505 | 4,505 | 4,455 | 4,500 | -25 | -0.6% | 2,000 |
| 2022/05/17 | 4,475 | 4,525 | 4,455 | 4,525 | +50 | +1.1% | 7,300 |
| 2022/05/16 | 4,440 | 4,475 | 4,430 | 4,475 | +75 | +1.7% | 4,300 |
| 2022/05/13 | 4,315 | 4,400 | 4,315 | 4,400 | +85 | +2% | 4,600 |
| 2022/05/12 | 4,425 | 4,425 | 4,305 | 4,315 | -75 | -1.7% | 2,400 |
| 2022/05/11 | 4,390 | 4,430 | 4,390 | 4,390 | -20 | -0.5% | 600 |
| 2022/05/10 | 4,395 | 4,470 | 4,395 | 4,410 | -55 | -1.2% | 1,700 |
| 2022/05/09 | 4,465 | 4,470 | 4,455 | 4,465 | ±0 | ±0% | 1,300 |
| 2022/05/06 | 4,450 | 4,470 | 4,405 | 4,465 | +25 | +0.6% | 3,400 |
| 2022/05/02 | 4,490 | 4,490 | 4,435 | 4,440 | -50 | -1.1% | 3,100 |
| 2022/04/28 | 4,375 | 4,490 | 4,375 | 4,490 | +110 | +2.5% | 3,900 |
| 2022/04/27 | 4,380 | 4,395 | 4,345 | 4,380 | ±0 | ±0% | 7,500 |
| 2022/04/26 | 4,370 | 4,380 | 4,365 | 4,380 | +5 | +0.1% | 1,400 |
| 2022/04/25 | 4,360 | 4,375 | 4,360 | 4,375 | +15 | +0.3% | 1,900 |
| 2022/04/22 | 4,360 | 4,380 | 4,360 | 4,360 | ±0 | ±0% | 1,900 |
| 2022/04/21 | 4,335 | 4,375 | 4,335 | 4,360 | +25 | +0.6% | 3,000 |
| 2022/04/20 | 4,325 | 4,335 | 4,325 | 4,335 | +10 | +0.2% | 500 |
| 2022/04/19 | 4,315 | 4,345 | 4,315 | 4,325 | -5 | -0.1% | 1,600 |
| 2022/04/18 | 4,305 | 4,340 | 4,305 | 4,330 | +25 | +0.6% | 2,300 |
| 2022/04/15 | 4,345 | 4,345 | 4,305 | 4,305 | -20 | -0.5% | 3,700 |
| 2022/04/14 | 4,305 | 4,355 | 4,305 | 4,325 | -10 | -0.2% | 2,300 |
| 2022/04/13 | 4,285 | 4,335 | 4,285 | 4,335 | +30 | +0.7% | 2,800 |
| 2022/04/12 | 4,295 | 4,340 | 4,295 | 4,305 | ±0 | ±0% | 2,300 |
| 2022/04/11 | 4,340 | 4,345 | 4,305 | 4,305 | -15 | -0.3% | 1,700 |
701～
750
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
