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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,535 | 3,535 | 3,520 | 3,520 | ±0 | ±0% | 2,400 |
| 2020/06/05 | 3,470 | 3,520 | 3,470 | 3,520 | +45 | +1.3% | 1,400 |
| 2020/06/04 | 3,535 | 3,535 | 3,475 | 3,475 | -20 | -0.6% | 1,700 |
| 2020/06/03 | 3,540 | 3,550 | 3,485 | 3,495 | -45 | -1.3% | 4,300 |
| 2020/06/02 | 3,525 | 3,545 | 3,525 | 3,540 | -5 | -0.1% | 2,500 |
| 2020/06/01 | 3,535 | 3,575 | 3,535 | 3,545 | -45 | -1.3% | 1,700 |
| 2020/05/29 | 3,560 | 3,600 | 3,550 | 3,590 | -30 | -0.8% | 3,400 |
| 2020/05/28 | 3,650 | 3,655 | 3,600 | 3,620 | +15 | +0.4% | 3,800 |
| 2020/05/27 | 3,600 | 3,635 | 3,565 | 3,605 | +35 | +1% | 6,300 |
| 2020/05/26 | 3,550 | 3,585 | 3,550 | 3,570 | +65 | +1.9% | 4,100 |
| 2020/05/25 | 3,445 | 3,510 | 3,445 | 3,505 | +60 | +1.7% | 2,500 |
| 2020/05/22 | 3,425 | 3,445 | 3,425 | 3,445 | +20 | +0.6% | 1,800 |
| 2020/05/21 | 3,355 | 3,425 | 3,355 | 3,425 | +85 | +2.5% | 2,500 |
| 2020/05/20 | 3,340 | 3,340 | 3,330 | 3,340 | ±0 | ±0% | 1,200 |
| 2020/05/19 | 3,350 | 3,350 | 3,315 | 3,340 | +20 | +0.6% | 800 |
| 2020/05/18 | 3,335 | 3,335 | 3,305 | 3,320 | -30 | -0.9% | 2,300 |
| 2020/05/15 | 3,350 | 3,375 | 3,330 | 3,350 | +10 | +0.3% | 1,800 |
| 2020/05/14 | 3,415 | 3,415 | 3,340 | 3,340 | -120 | -3.5% | 2,400 |
| 2020/05/13 | 3,415 | 3,460 | 3,415 | 3,460 | +40 | +1.2% | 1,300 |
| 2020/05/12 | 3,435 | 3,435 | 3,410 | 3,420 | -15 | -0.4% | 2,000 |
| 2020/05/11 | 3,355 | 3,435 | 3,345 | 3,435 | +75 | +2.2% | 5,400 |
| 2020/05/08 | 3,350 | 3,375 | 3,350 | 3,360 | +45 | +1.4% | 2,900 |
| 2020/05/07 | 3,245 | 3,325 | 3,245 | 3,315 | +70 | +2.2% | 4,400 |
| 2020/05/01 | 3,280 | 3,280 | 3,215 | 3,245 | +25 | +0.8% | 2,300 |
| 2020/04/30 | 3,195 | 3,265 | 3,195 | 3,220 | +55 | +1.7% | 6,400 |
| 2020/04/28 | 3,085 | 3,165 | 3,070 | 3,165 | +90 | +2.9% | 7,300 |
| 2020/04/27 | 3,070 | 3,095 | 3,065 | 3,075 | +5 | +0.2% | 2,500 |
| 2020/04/24 | 3,090 | 3,090 | 3,060 | 3,070 | -20 | -0.6% | 2,200 |
| 2020/04/23 | 3,090 | 3,090 | 3,060 | 3,090 | +45 | +1.5% | 2,000 |
| 2020/04/22 | 3,075 | 3,075 | 3,040 | 3,045 | -45 | -1.5% | 2,800 |
| 2020/04/21 | 3,110 | 3,110 | 3,070 | 3,090 | -60 | -1.9% | 5,600 |
| 2020/04/20 | 3,145 | 3,160 | 3,130 | 3,150 | +5 | +0.2% | 3,700 |
| 2020/04/17 | 3,130 | 3,200 | 3,120 | 3,145 | -15 | -0.5% | 3,800 |
| 2020/04/16 | 3,185 | 3,185 | 3,160 | 3,160 | -5 | -0.2% | 1,800 |
| 2020/04/15 | 3,165 | 3,200 | 3,150 | 3,165 | ±0 | ±0% | 3,300 |
| 2020/04/14 | 3,205 | 3,205 | 3,165 | 3,165 | -90 | -2.8% | 6,500 |
| 2020/04/13 | 3,305 | 3,325 | 3,255 | 3,255 | -105 | -3.1% | 2,800 |
| 2020/04/10 | 3,395 | 3,410 | 3,330 | 3,360 | -25 | -0.7% | 3,700 |
| 2020/04/09 | 3,290 | 3,385 | 3,290 | 3,385 | +110 | +3.4% | 3,200 |
| 2020/04/08 | 3,190 | 3,320 | 3,180 | 3,275 | +105 | +3.3% | 6,500 |
| 2020/04/07 | 3,125 | 3,220 | 3,090 | 3,170 | +115 | +3.8% | 6,600 |
| 2020/04/06 | 2,950 | 3,080 | 2,929 | 3,055 | +35 | +1.2% | 10,100 |
| 2020/04/03 | 3,050 | 3,085 | 3,005 | 3,020 | -30 | -1% | 5,500 |
| 2020/04/02 | 3,150 | 3,150 | 3,050 | 3,050 | -170 | -5.3% | 6,000 |
| 2020/04/01 | 3,375 | 3,375 | 3,210 | 3,220 | -155 | -4.6% | 8,700 |
| 2020/03/31 | 3,465 | 3,465 | 3,325 | 3,375 | -90 | -2.6% | 10,600 |
| 2020/03/30 | 3,550 | 3,550 | 3,395 | 3,465 | -350 | -9.2% | 36,300 |
| 2020/03/27 | 3,840 | 3,885 | 3,755 | 3,815 | +20 | +0.5% | 23,800 |
| 2020/03/26 | 3,730 | 3,795 | 3,700 | 3,795 | -5 | -0.1% | 14,600 |
| 2020/03/25 | 3,800 | 3,810 | 3,720 | 3,800 | +40 | +1.1% | 12,900 |
1201～
1250
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
