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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,850 | 3,850 | 3,810 | 3,810 | -80 | -2.1% | 1,500 |
| 2021/01/15 | 3,890 | 3,915 | 3,865 | 3,890 | -15 | -0.4% | 4,700 |
| 2021/01/14 | 3,905 | 3,910 | 3,890 | 3,905 | +20 | +0.5% | 2,200 |
| 2021/01/13 | 3,860 | 3,885 | 3,860 | 3,885 | +25 | +0.6% | 4,100 |
| 2021/01/12 | 3,835 | 3,875 | 3,835 | 3,860 | +30 | +0.8% | 2,400 |
| 2021/01/08 | 3,815 | 3,840 | 3,810 | 3,830 | +5 | +0.1% | 3,200 |
| 2021/01/07 | 3,780 | 3,845 | 3,780 | 3,825 | +45 | +1.2% | 9,700 |
| 2021/01/06 | 3,770 | 3,815 | 3,770 | 3,780 | +15 | +0.4% | 12,700 |
| 2021/01/05 | 3,750 | 3,790 | 3,750 | 3,765 | -45 | -1.2% | 26,400 |
| 2021/01/04 | 3,780 | 3,845 | 3,780 | 3,810 | +30 | +0.8% | 2,700 |
| 2020/12/30 | 3,760 | 3,810 | 3,760 | 3,780 | +5 | +0.1% | 7,600 |
| 2020/12/29 | 3,750 | 3,820 | 3,750 | 3,775 | +25 | +0.7% | 2,900 |
| 2020/12/28 | 3,815 | 3,825 | 3,750 | 3,750 | -65 | -1.7% | 5,300 |
| 2020/12/25 | 3,790 | 3,840 | 3,790 | 3,815 | +15 | +0.4% | 2,700 |
| 2020/12/24 | 3,845 | 3,845 | 3,795 | 3,800 | -50 | -1.3% | 4,300 |
| 2020/12/23 | 3,900 | 3,900 | 3,850 | 3,850 | -55 | -1.4% | 3,800 |
| 2020/12/22 | 3,905 | 3,915 | 3,905 | 3,905 | -30 | -0.8% | 2,700 |
| 2020/12/21 | 3,900 | 3,935 | 3,885 | 3,935 | +50 | +1.3% | 6,800 |
| 2020/12/18 | 3,840 | 3,885 | 3,840 | 3,885 | +30 | +0.8% | 4,900 |
| 2020/12/17 | 3,850 | 3,855 | 3,840 | 3,855 | +20 | +0.5% | 6,100 |
| 2020/12/16 | 3,820 | 3,840 | 3,800 | 3,835 | +20 | +0.5% | 2,100 |
| 2020/12/15 | 3,800 | 3,815 | 3,795 | 3,815 | +15 | +0.4% | 1,600 |
| 2020/12/14 | 3,800 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 1,500 |
| 2020/12/11 | 3,800 | 3,800 | 3,780 | 3,800 | +5 | +0.1% | 2,800 |
| 2020/12/10 | 3,785 | 3,795 | 3,765 | 3,795 | +30 | +0.8% | 1,100 |
| 2020/12/09 | 3,760 | 3,790 | 3,750 | 3,765 | +5 | +0.1% | 2,100 |
| 2020/12/08 | 3,775 | 3,775 | 3,760 | 3,760 | -15 | -0.4% | 1,900 |
| 2020/12/07 | 3,795 | 3,795 | 3,760 | 3,775 | ±0 | ±0% | 2,800 |
| 2020/12/04 | 3,780 | 3,800 | 3,760 | 3,775 | -5 | -0.1% | 15,400 |
| 2020/12/03 | 3,735 | 3,780 | 3,735 | 3,780 | +25 | +0.7% | 2,200 |
| 2020/12/02 | 3,775 | 3,775 | 3,755 | 3,755 | -20 | -0.5% | 1,800 |
| 2020/12/01 | 3,795 | 3,795 | 3,745 | 3,775 | +10 | +0.3% | 7,400 |
| 2020/11/30 | 3,800 | 3,800 | 3,750 | 3,765 | -35 | -0.9% | 2,700 |
| 2020/11/27 | 3,775 | 3,800 | 3,765 | 3,800 | +35 | +0.9% | 3,100 |
| 2020/11/26 | 3,765 | 3,775 | 3,755 | 3,765 | ±0 | ±0% | 1,200 |
| 2020/11/25 | 3,790 | 3,795 | 3,765 | 3,765 | -5 | -0.1% | 1,700 |
| 2020/11/24 | 3,795 | 3,795 | 3,725 | 3,770 | +45 | +1.2% | 1,900 |
| 2020/11/20 | 3,725 | 3,740 | 3,710 | 3,725 | -10 | -0.3% | 1,800 |
| 2020/11/19 | 3,730 | 3,755 | 3,705 | 3,735 | -15 | -0.4% | 3,700 |
| 2020/11/18 | 3,750 | 3,750 | 3,705 | 3,750 | ±0 | ±0% | 1,500 |
| 2020/11/17 | 3,800 | 3,810 | 3,750 | 3,750 | -50 | -1.3% | 5,700 |
| 2020/11/16 | 3,795 | 3,800 | 3,785 | 3,800 | +75 | +2% | 2,900 |
| 2020/11/13 | 3,795 | 3,795 | 3,725 | 3,725 | -70 | -1.8% | 2,700 |
| 2020/11/12 | 3,825 | 3,825 | 3,765 | 3,795 | -30 | -0.8% | 2,900 |
| 2020/11/11 | 3,825 | 3,825 | 3,800 | 3,825 | ±0 | ±0% | 1,900 |
| 2020/11/10 | 3,810 | 3,825 | 3,770 | 3,825 | +85 | +2.3% | 5,900 |
| 2020/11/09 | 3,715 | 3,750 | 3,715 | 3,740 | +25 | +0.7% | 3,200 |
| 2020/11/06 | 3,685 | 3,715 | 3,685 | 3,715 | +30 | +0.8% | 2,600 |
| 2020/11/05 | 3,670 | 3,685 | 3,670 | 3,685 | +15 | +0.4% | 1,600 |
| 2020/11/04 | 3,685 | 3,685 | 3,635 | 3,670 | -10 | -0.3% | 1,600 |
1051～
1100
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
