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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,010 | 5,040 | 5,000 | 5,040 | -10 | -0.2% | 6,400 |
| 2025/05/21 | 5,050 | 5,070 | 5,040 | 5,050 | -10 | -0.2% | 1,800 |
| 2025/05/20 | 5,070 | 5,080 | 5,050 | 5,060 | +10 | +0.2% | 1,500 |
| 2025/05/19 | 5,060 | 5,070 | 5,040 | 5,050 | ±0 | ±0% | 1,600 |
| 2025/05/16 | 5,090 | 5,090 | 5,040 | 5,050 | -20 | -0.4% | 2,100 |
| 2025/05/15 | 5,080 | 5,100 | 5,070 | 5,070 | +10 | +0.2% | 2,300 |
| 2025/05/14 | 5,070 | 5,090 | 5,050 | 5,060 | ±0 | ±0% | 2,000 |
| 2025/05/13 | 5,110 | 5,110 | 5,060 | 5,060 | -40 | -0.8% | 4,900 |
| 2025/05/12 | 5,160 | 5,170 | 5,100 | 5,100 | ±0 | ±0% | 4,200 |
| 2025/05/09 | 5,150 | 5,150 | 5,090 | 5,100 | -80 | -1.5% | 5,300 |
| 2025/05/08 | 5,150 | 5,280 | 5,120 | 5,180 | -20 | -0.4% | 7,300 |
| 2025/05/07 | 5,080 | 5,280 | 5,040 | 5,200 | +150 | +3% | 14,300 |
| 2025/05/02 | 5,060 | 5,100 | 5,050 | 5,050 | +10 | +0.2% | 1,900 |
| 2025/05/01 | 5,060 | 5,090 | 5,040 | 5,040 | -20 | -0.4% | 3,400 |
| 2025/04/30 | 5,030 | 5,090 | 5,010 | 5,060 | +40 | +0.8% | 3,100 |
| 2025/04/28 | 5,010 | 5,080 | 5,010 | 5,020 | +10 | +0.2% | 6,200 |
| 2025/04/25 | 4,995 | 5,010 | 4,980 | 5,010 | +30 | +0.6% | 2,400 |
| 2025/04/24 | 5,000 | 5,010 | 4,975 | 4,980 | -20 | -0.4% | 6,400 |
| 2025/04/23 | 5,020 | 5,020 | 5,000 | 5,000 | -20 | -0.4% | 2,500 |
| 2025/04/22 | 5,000 | 5,020 | 5,000 | 5,020 | +30 | +0.6% | 1,800 |
| 2025/04/21 | 4,990 | 5,020 | 4,980 | 4,990 | +5 | +0.1% | 4,400 |
| 2025/04/18 | 4,950 | 4,985 | 4,925 | 4,985 | +25 | +0.5% | 3,300 |
| 2025/04/17 | 4,925 | 4,960 | 4,925 | 4,960 | +35 | +0.7% | 3,300 |
| 2025/04/16 | 4,935 | 4,950 | 4,915 | 4,925 | -10 | -0.2% | 5,100 |
| 2025/04/15 | 4,955 | 4,980 | 4,935 | 4,935 | -15 | -0.3% | 4,500 |
| 2025/04/14 | 5,010 | 5,020 | 4,950 | 4,950 | -60 | -1.2% | 6,200 |
| 2025/04/11 | 4,980 | 5,010 | 4,920 | 5,010 | ±0 | ±0% | 8,000 |
| 2025/04/10 | 5,010 | 5,040 | 4,950 | 5,010 | +75 | +1.5% | 11,100 |
| 2025/04/09 | 4,895 | 4,935 | 4,815 | 4,935 | -5 | -0.1% | 9,200 |
| 2025/04/08 | 4,845 | 4,965 | 4,845 | 4,940 | +235 | +5% | 17,000 |
| 2025/04/07 | 4,655 | 4,775 | 4,515 | 4,705 | -160 | -3.3% | 34,500 |
| 2025/04/04 | 4,960 | 4,980 | 4,845 | 4,865 | -135 | -2.7% | 33,500 |
| 2025/04/03 | 4,980 | 5,050 | 4,960 | 5,000 | -20 | -0.4% | 14,700 |
| 2025/04/02 | 5,050 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 8,800 |
| 2025/04/01 | 5,070 | 5,090 | 5,030 | 5,060 | +60 | +1.2% | 8,800 |
| 2025/03/31 | 5,060 | 5,060 | 4,960 | 5,000 | -130 | -2.5% | 19,000 |
| 2025/03/28 | 5,030 | 5,210 | 5,030 | 5,130 | -350 | -6.4% | 40,000 |
| 2025/03/27 | 5,530 | 5,530 | 5,460 | 5,480 | -50 | -0.9% | 29,300 |
| 2025/03/26 | 5,550 | 5,550 | 5,490 | 5,530 | -10 | -0.2% | 19,200 |
| 2025/03/25 | 5,580 | 5,580 | 5,520 | 5,540 | -10 | -0.2% | 12,400 |
| 2025/03/24 | 5,550 | 5,560 | 5,520 | 5,550 | +10 | +0.2% | 9,900 |
| 2025/03/21 | 5,540 | 5,560 | 5,530 | 5,540 | +10 | +0.2% | 9,200 |
| 2025/03/19 | 5,520 | 5,530 | 5,510 | 5,530 | +10 | +0.2% | 6,000 |
| 2025/03/18 | 5,520 | 5,560 | 5,520 | 5,520 | -20 | -0.4% | 6,000 |
| 2025/03/17 | 5,520 | 5,540 | 5,510 | 5,540 | +40 | +0.7% | 4,100 |
| 2025/03/14 | 5,460 | 5,510 | 5,460 | 5,500 | ±0 | ±0% | 4,500 |
| 2025/03/13 | 5,520 | 5,540 | 5,490 | 5,500 | -20 | -0.4% | 5,000 |
| 2025/03/12 | 5,520 | 5,520 | 5,470 | 5,520 | +10 | +0.2% | 5,400 |
| 2025/03/11 | 5,490 | 5,510 | 5,420 | 5,510 | ±0 | ±0% | 9,300 |
| 2025/03/10 | 5,530 | 5,530 | 5,490 | 5,510 | ±0 | ±0% | 5,900 |
51～
100
件表示中 / 3754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 | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78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 |
| セントラルＳＰ | 254,900円 | +8.4% | +67.3% | 1.57% | 20.39倍 | 1.10倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| ＫＮＴＣＴ | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
