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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,145 | 4,155 | 4,130 | 4,130 | -35 | -0.8% | 1,300 |
| 2021/11/09 | 4,180 | 4,185 | 4,135 | 4,165 | -15 | -0.4% | 6,200 |
| 2021/11/08 | 4,165 | 4,185 | 4,160 | 4,180 | +35 | +0.8% | 2,400 |
| 2021/11/05 | 4,180 | 4,180 | 4,145 | 4,145 | -35 | -0.8% | 10,500 |
| 2021/11/04 | 4,120 | 4,180 | 4,120 | 4,180 | +60 | +1.5% | 3,500 |
| 2021/11/02 | 4,115 | 4,130 | 4,115 | 4,120 | +5 | +0.1% | 800 |
| 2021/11/01 | 4,130 | 4,140 | 4,115 | 4,115 | -15 | -0.4% | 5,000 |
| 2021/10/29 | 4,140 | 4,140 | 4,110 | 4,130 | +30 | +0.7% | 12,000 |
| 2021/10/28 | 4,100 | 4,125 | 4,095 | 4,100 | ±0 | ±0% | 3,800 |
| 2021/10/27 | 4,110 | 4,110 | 4,100 | 4,100 | -10 | -0.2% | 500 |
| 2021/10/26 | 4,085 | 4,135 | 4,085 | 4,110 | +10 | +0.2% | 3,100 |
| 2021/10/25 | 4,110 | 4,110 | 4,085 | 4,100 | +15 | +0.4% | 2,000 |
| 2021/10/22 | 4,045 | 4,095 | 4,040 | 4,085 | +30 | +0.7% | 4,400 |
| 2021/10/21 | 4,050 | 4,075 | 4,045 | 4,055 | +5 | +0.1% | 700 |
| 2021/10/20 | 4,080 | 4,095 | 4,050 | 4,050 | -30 | -0.7% | 1,700 |
| 2021/10/19 | 4,075 | 4,080 | 4,075 | 4,080 | +30 | +0.7% | 500 |
| 2021/10/18 | 4,015 | 4,050 | 4,015 | 4,050 | +30 | +0.7% | 3,300 |
| 2021/10/15 | 4,005 | 4,020 | 4,005 | 4,020 | +15 | +0.4% | 5,000 |
| 2021/10/14 | 4,020 | 4,030 | 4,005 | 4,005 | -10 | -0.2% | 3,200 |
| 2021/10/13 | 4,005 | 4,025 | 4,000 | 4,015 | -10 | -0.2% | 2,200 |
| 2021/10/12 | 4,040 | 4,080 | 4,020 | 4,025 | -20 | -0.5% | 1,700 |
| 2021/10/11 | 4,075 | 4,110 | 4,045 | 4,045 | -30 | -0.7% | 1,700 |
| 2021/10/08 | 4,070 | 4,105 | 4,070 | 4,075 | ±0 | ±0% | 6,800 |
| 2021/10/07 | 4,055 | 4,105 | 4,055 | 4,075 | +5 | +0.1% | 2,300 |
| 2021/10/06 | 4,125 | 4,135 | 4,070 | 4,070 | -35 | -0.9% | 900 |
| 2021/10/05 | 4,060 | 4,115 | 4,060 | 4,105 | -5 | -0.1% | 2,300 |
| 2021/10/04 | 4,150 | 4,150 | 4,105 | 4,110 | +10 | +0.2% | 3,200 |
| 2021/10/01 | 4,140 | 4,140 | 4,100 | 4,100 | -20 | -0.5% | 4,800 |
| 2021/09/30 | 4,135 | 4,140 | 4,115 | 4,120 | -15 | -0.4% | 1,600 |
| 2021/09/29 | 4,145 | 4,150 | 4,100 | 4,135 | +5 | +0.1% | 3,200 |
| 2021/09/28 | 4,145 | 4,145 | 4,110 | 4,130 | -15 | -0.4% | 2,900 |
| 2021/09/27 | 4,150 | 4,160 | 4,135 | 4,145 | -5 | -0.1% | 2,700 |
| 2021/09/24 | 4,115 | 4,150 | 4,115 | 4,150 | +35 | +0.9% | 3,600 |
| 2021/09/22 | 4,130 | 4,135 | 4,090 | 4,115 | -15 | -0.4% | 2,300 |
| 2021/09/21 | 4,100 | 4,130 | 4,095 | 4,130 | -20 | -0.5% | 3,200 |
| 2021/09/17 | 4,145 | 4,150 | 4,110 | 4,150 | +5 | +0.1% | 3,300 |
| 2021/09/16 | 4,060 | 4,145 | 4,060 | 4,145 | +60 | +1.5% | 3,000 |
| 2021/09/15 | 4,050 | 4,085 | 4,050 | 4,085 | -5 | -0.1% | 3,200 |
| 2021/09/14 | 4,030 | 4,090 | 4,030 | 4,090 | +40 | +1% | 3,400 |
| 2021/09/13 | 4,005 | 4,050 | 4,005 | 4,050 | +10 | +0.2% | 1,700 |
| 2021/09/10 | 4,000 | 4,040 | 4,000 | 4,040 | +20 | +0.5% | 2,700 |
| 2021/09/09 | 4,040 | 4,040 | 4,020 | 4,020 | -25 | -0.6% | 1,500 |
| 2021/09/08 | 4,000 | 4,045 | 3,990 | 4,045 | +45 | +1.1% | 3,800 |
| 2021/09/07 | 4,000 | 4,000 | 3,980 | 4,000 | ±0 | ±0% | 1,500 |
| 2021/09/06 | 3,995 | 4,000 | 3,975 | 4,000 | +5 | +0.1% | 2,000 |
| 2021/09/03 | 3,960 | 3,995 | 3,960 | 3,995 | +35 | +0.9% | 1,500 |
| 2021/09/02 | 3,990 | 3,990 | 3,955 | 3,960 | -5 | -0.1% | 1,300 |
| 2021/09/01 | 3,970 | 3,970 | 3,965 | 3,965 | -5 | -0.1% | 400 |
| 2021/08/31 | 3,990 | 3,990 | 3,970 | 3,970 | ±0 | ±0% | 1,100 |
| 2021/08/30 | 4,005 | 4,005 | 3,960 | 3,970 | +15 | +0.4% | 1,200 |
851～
900
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
