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 |
|---|---|---|---|---|---|---|---|
| 2021/05/27 | 4,010 | 4,010 | 4,000 | 4,005 | -10 | -0.2% | 1,000 |
| 2021/05/26 | 4,035 | 4,035 | 4,010 | 4,015 | +5 | +0.1% | 800 |
| 2021/05/25 | 4,030 | 4,040 | 4,010 | 4,010 | -20 | -0.5% | 1,000 |
| 2021/05/24 | 4,025 | 4,030 | 4,005 | 4,030 | +30 | +0.8% | 1,700 |
| 2021/05/21 | 3,995 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 900 |
| 2021/05/20 | 3,990 | 3,995 | 3,980 | 3,995 | +40 | +1% | 1,300 |
| 2021/05/19 | 4,010 | 4,010 | 3,925 | 3,955 | -45 | -1.1% | 3,800 |
| 2021/05/18 | 3,975 | 4,000 | 3,975 | 4,000 | +30 | +0.8% | 1,600 |
| 2021/05/17 | 4,015 | 4,015 | 3,970 | 3,970 | +15 | +0.4% | 1,300 |
| 2021/05/14 | 3,945 | 3,980 | 3,945 | 3,955 | +15 | +0.4% | 2,500 |
| 2021/05/13 | 3,965 | 3,985 | 3,940 | 3,940 | -40 | -1% | 1,500 |
| 2021/05/12 | 4,030 | 4,030 | 3,980 | 3,980 | +5 | +0.1% | 1,100 |
| 2021/05/11 | 4,000 | 4,005 | 3,975 | 3,975 | -25 | -0.6% | 1,500 |
| 2021/05/10 | 4,000 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 1,600 |
| 2021/05/07 | 3,975 | 3,985 | 3,975 | 3,985 | +30 | +0.8% | 1,200 |
| 2021/05/06 | 3,970 | 3,970 | 3,935 | 3,955 | +55 | +1.4% | 1,600 |
| 2021/04/30 | 3,950 | 3,950 | 3,895 | 3,900 | -10 | -0.3% | 2,300 |
| 2021/04/28 | 3,895 | 3,910 | 3,895 | 3,910 | +15 | +0.4% | 1,300 |
| 2021/04/27 | 3,945 | 3,945 | 3,895 | 3,895 | -50 | -1.3% | 1,200 |
| 2021/04/26 | 3,885 | 3,970 | 3,885 | 3,945 | +60 | +1.5% | 2,000 |
| 2021/04/23 | 3,920 | 3,920 | 3,875 | 3,885 | +30 | +0.8% | 900 |
| 2021/04/22 | 3,875 | 3,890 | 3,845 | 3,855 | -10 | -0.3% | 3,400 |
| 2021/04/21 | 3,925 | 3,925 | 3,865 | 3,865 | -65 | -1.7% | 3,500 |
| 2021/04/20 | 3,955 | 3,955 | 3,930 | 3,930 | -30 | -0.8% | 1,600 |
| 2021/04/19 | 3,960 | 3,975 | 3,945 | 3,960 | ±0 | ±0% | 2,100 |
| 2021/04/16 | 3,965 | 3,965 | 3,940 | 3,960 | -15 | -0.4% | 1,400 |
| 2021/04/15 | 4,005 | 4,005 | 3,955 | 3,975 | +10 | +0.3% | 800 |
| 2021/04/14 | 4,005 | 4,005 | 3,935 | 3,965 | -40 | -1% | 900 |
| 2021/04/13 | 4,010 | 4,015 | 4,000 | 4,005 | -5 | -0.1% | 1,900 |
| 2021/04/12 | 3,940 | 4,010 | 3,940 | 4,010 | +90 | +2.3% | 2,100 |
| 2021/04/09 | 3,860 | 3,920 | 3,860 | 3,920 | +40 | +1% | 4,500 |
| 2021/04/08 | 3,945 | 3,975 | 3,880 | 3,880 | -130 | -3.2% | 5,500 |
| 2021/04/07 | 4,050 | 4,050 | 3,985 | 4,010 | -50 | -1.2% | 3,200 |
| 2021/04/06 | 4,095 | 4,110 | 4,060 | 4,060 | -45 | -1.1% | 2,600 |
| 2021/04/05 | 4,105 | 4,135 | 4,105 | 4,105 | -55 | -1.3% | 4,000 |
| 2021/04/02 | 4,150 | 4,185 | 4,150 | 4,160 | +25 | +0.6% | 4,100 |
| 2021/04/01 | 4,150 | 4,155 | 4,125 | 4,135 | -5 | -0.1% | 6,700 |
| 2021/03/31 | 4,095 | 4,150 | 4,095 | 4,140 | +50 | +1.2% | 8,500 |
| 2021/03/30 | 4,245 | 4,270 | 4,090 | 4,090 | -260 | -6% | 49,200 |
| 2021/03/29 | 4,340 | 4,360 | 4,330 | 4,350 | +10 | +0.2% | 22,300 |
| 2021/03/26 | 4,315 | 4,350 | 4,315 | 4,340 | +20 | +0.5% | 8,400 |
| 2021/03/25 | 4,300 | 4,320 | 4,300 | 4,320 | +10 | +0.2% | 5,400 |
| 2021/03/24 | 4,315 | 4,330 | 4,295 | 4,310 | -20 | -0.5% | 6,400 |
| 2021/03/23 | 4,365 | 4,380 | 4,330 | 4,330 | -60 | -1.4% | 6,400 |
| 2021/03/22 | 4,375 | 4,395 | 4,365 | 4,390 | -10 | -0.2% | 6,300 |
| 2021/03/19 | 4,385 | 4,400 | 4,365 | 4,400 | +5 | +0.1% | 11,100 |
| 2021/03/18 | 4,370 | 4,395 | 4,345 | 4,395 | +25 | +0.6% | 6,800 |
| 2021/03/17 | 4,340 | 4,370 | 4,335 | 4,370 | +15 | +0.3% | 4,100 |
| 2021/03/16 | 4,365 | 4,370 | 4,345 | 4,355 | -10 | -0.2% | 5,400 |
| 2021/03/15 | 4,325 | 4,365 | 4,310 | 4,365 | +40 | +0.9% | 5,900 |
1001～
1050
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 | 503,000円 | +5.6% | +9.1% | 1.99% | 13.63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 | 225,400円 | +94.9% | +53.8% | 0.00% | 21.40倍 | 4.08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 | 74,800円 | +12.8% | +10.2% | 3.34% | 25.54倍 | 9.19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 | 57,400円 | +11.7% | +1.9% | 2.09% | 5.16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 | 136,600円 | +4.2% | +1.2% | 4.25% | 10.49倍 | 1.57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
