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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,430 | 5,440 | 5,410 | 5,440 | +40 | +0.7% | 3,400 |
| 2025/02/14 | 5,470 | 5,470 | 5,400 | 5,400 | -40 | -0.7% | 5,300 |
| 2025/02/13 | 5,440 | 5,500 | 5,420 | 5,440 | +20 | +0.4% | 8,400 |
| 2025/02/12 | 5,460 | 5,460 | 5,400 | 5,420 | ±0 | ±0% | 5,800 |
| 2025/02/10 | 5,380 | 5,460 | 5,380 | 5,420 | +30 | +0.6% | 6,500 |
| 2025/02/07 | 5,330 | 5,390 | 5,310 | 5,390 | +40 | +0.7% | 8,300 |
| 2025/02/06 | 5,260 | 5,350 | 5,260 | 5,350 | +90 | +1.7% | 4,500 |
| 2025/02/05 | 5,300 | 5,300 | 5,260 | 5,260 | -40 | -0.8% | 5,700 |
| 2025/02/04 | 5,390 | 5,390 | 5,300 | 5,300 | -20 | -0.4% | 7,800 |
| 2025/02/03 | 5,300 | 5,330 | 5,280 | 5,320 | +60 | +1.1% | 6,900 |
| 2025/01/31 | 5,260 | 5,320 | 5,240 | 5,260 | -60 | -1.1% | 9,500 |
| 2025/01/30 | 5,350 | 5,380 | 5,230 | 5,320 | -100 | -1.8% | 64,300 |
| 2025/01/29 | 5,320 | 5,420 | 5,320 | 5,420 | +100 | +1.9% | 8,900 |
| 2025/01/28 | 5,290 | 5,340 | 5,260 | 5,320 | +40 | +0.8% | 6,400 |
| 2025/01/27 | 5,280 | 5,310 | 5,250 | 5,280 | +40 | +0.8% | 9,100 |
| 2025/01/24 | 5,210 | 5,250 | 5,200 | 5,240 | +40 | +0.8% | 7,200 |
| 2025/01/23 | 5,210 | 5,250 | 5,170 | 5,200 | -20 | -0.4% | 14,000 |
| 2025/01/22 | 5,200 | 5,220 | 5,150 | 5,220 | +40 | +0.8% | 7,000 |
| 2025/01/21 | 5,180 | 5,180 | 5,120 | 5,180 | +60 | +1.2% | 8,800 |
| 2025/01/20 | 5,140 | 5,170 | 5,100 | 5,120 | ±0 | ±0% | 11,400 |
| 2025/01/17 | 5,120 | 5,140 | 5,070 | 5,120 | +10 | +0.2% | 8,400 |
| 2025/01/16 | 5,270 | 5,270 | 5,080 | 5,110 | -160 | -3% | 27,700 |
| 2025/01/15 | 5,270 | 5,300 | 5,250 | 5,270 | ±0 | ±0% | 9,600 |
| 2025/01/14 | 5,290 | 5,330 | 5,240 | 5,270 | -40 | -0.8% | 10,100 |
| 2025/01/10 | 5,350 | 5,360 | 5,270 | 5,310 | -60 | -1.1% | 13,800 |
| 2025/01/09 | 5,380 | 5,420 | 5,350 | 5,370 | -20 | -0.4% | 8,800 |
| 2025/01/08 | 5,400 | 5,460 | 5,390 | 5,390 | -10 | -0.2% | 9,000 |
| 2025/01/07 | 5,450 | 5,500 | 5,400 | 5,400 | -50 | -0.9% | 13,900 |
| 2025/01/06 | 5,460 | 5,480 | 5,410 | 5,450 | +80 | +1.5% | 13,900 |
| 2024/12/30 | 5,300 | 5,370 | 5,270 | 5,370 | +80 | +1.5% | 9,000 |
| 2024/12/27 | 5,190 | 5,290 | 5,190 | 5,290 | +150 | +2.9% | 10,400 |
| 2024/12/26 | 5,130 | 5,170 | 5,130 | 5,140 | +20 | +0.4% | 10,600 |
| 2024/12/25 | 5,210 | 5,210 | 5,100 | 5,120 | -40 | -0.8% | 8,200 |
| 2024/12/24 | 5,170 | 5,200 | 5,150 | 5,160 | ±0 | ±0% | 7,900 |
| 2024/12/23 | 5,170 | 5,180 | 5,100 | 5,160 | +40 | +0.8% | 10,100 |
| 2024/12/20 | 5,080 | 5,220 | 5,080 | 5,120 | +40 | +0.8% | 18,300 |
| 2024/12/19 | 5,040 | 5,090 | 5,030 | 5,080 | +40 | +0.8% | 7,400 |
| 2024/12/18 | 5,040 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 7,700 |
| 2024/12/17 | 5,060 | 5,070 | 5,020 | 5,040 | ±0 | ±0% | 7,200 |
| 2024/12/16 | 5,060 | 5,070 | 5,030 | 5,040 | -10 | -0.2% | 6,300 |
| 2024/12/13 | 5,020 | 5,050 | 5,020 | 5,050 | +20 | +0.4% | 3,100 |
| 2024/12/12 | 5,040 | 5,070 | 5,030 | 5,030 | -10 | -0.2% | 5,500 |
| 2024/12/11 | 5,040 | 5,070 | 5,020 | 5,040 | +10 | +0.2% | 4,400 |
| 2024/12/10 | 5,040 | 5,040 | 5,020 | 5,030 | +20 | +0.4% | 3,000 |
| 2024/12/09 | 5,020 | 5,060 | 5,000 | 5,010 | +10 | +0.2% | 11,800 |
| 2024/12/06 | 4,990 | 5,000 | 4,975 | 5,000 | +10 | +0.2% | 7,400 |
| 2024/12/05 | 5,000 | 5,010 | 4,975 | 4,990 | -10 | -0.2% | 6,500 |
| 2024/12/04 | 5,000 | 5,020 | 4,980 | 5,000 | ±0 | ±0% | 9,900 |
| 2024/12/03 | 5,030 | 5,030 | 5,000 | 5,000 | -10 | -0.2% | 5,600 |
| 2024/12/02 | 5,030 | 5,030 | 5,000 | 5,010 | -10 | -0.2% | 3,500 |
51～
100
件表示中 / 3691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 | 510,000円 | +10.8% | +28.4% | 1.96% | 14.92倍 | 1.86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 |
| スペース | 110,300円 | -3.7% | +1.5% | 4.90% | 10.56倍 | 0.83倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ナック | 60,800円 | +10.2% | +38.1% | 3.62% | 16.92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 |
| ファンコミ | 42,300円 | +3.4% | +9.0% | 6.38% | 23.75倍 | 1.55倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| エイジス | 259,900円 | +10.0% | +9.6% | 3.27% | 10.77倍 | 0.92倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
