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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,640 | 3,680 | 3,640 | 3,680 | +60 | +1.7% | 1,200 |
| 2020/10/30 | 3,640 | 3,695 | 3,620 | 3,620 | -15 | -0.4% | 1,900 |
| 2020/10/29 | 3,665 | 3,665 | 3,635 | 3,635 | -30 | -0.8% | 1,700 |
| 2020/10/28 | 3,750 | 3,750 | 3,625 | 3,665 | -30 | -0.8% | 1,400 |
| 2020/10/27 | 3,675 | 3,695 | 3,640 | 3,695 | +20 | +0.5% | 2,300 |
| 2020/10/26 | 3,700 | 3,700 | 3,675 | 3,675 | +5 | +0.1% | 1,400 |
| 2020/10/23 | 3,640 | 3,685 | 3,640 | 3,670 | +35 | +1% | 1,800 |
| 2020/10/22 | 3,625 | 3,650 | 3,620 | 3,635 | +5 | +0.1% | 1,200 |
| 2020/10/21 | 3,665 | 3,665 | 3,630 | 3,630 | +5 | +0.1% | 600 |
| 2020/10/20 | 3,665 | 3,665 | 3,625 | 3,625 | -40 | -1.1% | 1,400 |
| 2020/10/19 | 3,625 | 3,665 | 3,625 | 3,665 | +50 | +1.4% | 1,600 |
| 2020/10/16 | 3,610 | 3,680 | 3,610 | 3,615 | +10 | +0.3% | 1,300 |
| 2020/10/15 | 3,695 | 3,695 | 3,605 | 3,605 | -90 | -2.4% | 3,500 |
| 2020/10/14 | 3,765 | 3,765 | 3,695 | 3,695 | -70 | -1.9% | 2,700 |
| 2020/10/13 | 3,795 | 3,795 | 3,765 | 3,765 | -30 | -0.8% | 900 |
| 2020/10/12 | 3,865 | 3,865 | 3,795 | 3,795 | -70 | -1.8% | 1,800 |
| 2020/10/09 | 3,870 | 3,880 | 3,860 | 3,865 | -20 | -0.5% | 2,200 |
| 2020/10/08 | 3,870 | 3,885 | 3,870 | 3,885 | +15 | +0.4% | 1,500 |
| 2020/10/07 | 3,840 | 3,880 | 3,840 | 3,870 | +30 | +0.8% | 1,600 |
| 2020/10/06 | 3,845 | 3,850 | 3,840 | 3,840 | -5 | -0.1% | 1,200 |
| 2020/10/05 | 3,860 | 3,865 | 3,815 | 3,845 | -20 | -0.5% | 1,300 |
| 2020/10/02 | 3,900 | 3,900 | 3,865 | 3,865 | - | - | 2,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,890 | 3,900 | 3,865 | 3,900 | +10 | +0.3% | 2,500 |
| 2020/09/29 | 3,890 | 3,890 | 3,845 | 3,890 | ±0 | ±0% | 2,900 |
| 2020/09/28 | 3,875 | 3,890 | 3,830 | 3,890 | +100 | +2.6% | 6,700 |
| 2020/09/25 | 3,785 | 3,790 | 3,775 | 3,790 | +20 | +0.5% | 3,200 |
| 2020/09/24 | 3,780 | 3,780 | 3,715 | 3,770 | -10 | -0.3% | 2,600 |
| 2020/09/23 | 3,775 | 3,780 | 3,720 | 3,780 | +5 | +0.1% | 3,300 |
| 2020/09/18 | 3,770 | 3,775 | 3,700 | 3,775 | +5 | +0.1% | 3,900 |
| 2020/09/17 | 3,600 | 3,770 | 3,570 | 3,770 | +170 | +4.7% | 6,400 |
| 2020/09/16 | 3,585 | 3,600 | 3,560 | 3,600 | +20 | +0.6% | 3,500 |
| 2020/09/15 | 3,585 | 3,585 | 3,550 | 3,580 | -10 | -0.3% | 1,800 |
| 2020/09/14 | 3,485 | 3,625 | 3,485 | 3,590 | +105 | +3% | 7,400 |
| 2020/09/11 | 3,450 | 3,485 | 3,450 | 3,485 | +50 | +1.5% | 5,000 |
| 2020/09/10 | 3,425 | 3,445 | 3,425 | 3,435 | +10 | +0.3% | 2,800 |
| 2020/09/09 | 3,440 | 3,445 | 3,410 | 3,425 | -20 | -0.6% | 3,600 |
| 2020/09/08 | 3,440 | 3,445 | 3,425 | 3,445 | +20 | +0.6% | 1,600 |
| 2020/09/07 | 3,440 | 3,445 | 3,400 | 3,425 | +45 | +1.3% | 2,400 |
| 2020/09/04 | 3,390 | 3,390 | 3,375 | 3,380 | -10 | -0.3% | 1,100 |
| 2020/09/03 | 3,410 | 3,420 | 3,390 | 3,390 | -20 | -0.6% | 2,100 |
| 2020/09/02 | 3,440 | 3,440 | 3,410 | 3,410 | +5 | +0.1% | 1,100 |
| 2020/09/01 | 3,435 | 3,435 | 3,375 | 3,405 | +10 | +0.3% | 1,900 |
| 2020/08/31 | 3,370 | 3,445 | 3,370 | 3,395 | +35 | +1% | 2,100 |
| 2020/08/28 | 3,440 | 3,440 | 3,350 | 3,360 | -45 | -1.3% | 3,600 |
| 2020/08/27 | 3,420 | 3,425 | 3,390 | 3,405 | +20 | +0.6% | 1,700 |
| 2020/08/26 | 3,405 | 3,405 | 3,370 | 3,385 | -20 | -0.6% | 1,600 |
| 2020/08/25 | 3,380 | 3,410 | 3,380 | 3,405 | +25 | +0.7% | 1,800 |
| 2020/08/24 | 3,385 | 3,400 | 3,380 | 3,380 | ±0 | ±0% | 1,800 |
| 2020/08/21 | 3,385 | 3,385 | 3,365 | 3,380 | +25 | +0.7% | 1,300 |
1101～
1150
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
