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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 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 |
| 2020/08/20 | 3,335 | 3,360 | 3,335 | 3,355 | +20 | +0.6% | 900 |
| 2020/08/19 | 3,315 | 3,335 | 3,315 | 3,335 | +5 | +0.2% | 500 |
| 2020/08/18 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 600 |
| 2020/08/17 | 3,355 | 3,355 | 3,330 | 3,330 | -30 | -0.9% | 1,400 |
| 2020/08/14 | 3,385 | 3,390 | 3,360 | 3,360 | -25 | -0.7% | 1,600 |
| 2020/08/13 | 3,390 | 3,390 | 3,355 | 3,385 | +45 | +1.3% | 1,800 |
| 2020/08/12 | 3,310 | 3,340 | 3,310 | 3,340 | +35 | +1.1% | 2,800 |
| 2020/08/11 | 3,210 | 3,305 | 3,210 | 3,305 | +95 | +3% | 2,300 |
| 2020/08/07 | 3,215 | 3,240 | 3,210 | 3,210 | -10 | -0.3% | 900 |
| 2020/08/06 | 3,235 | 3,240 | 3,220 | 3,220 | ±0 | ±0% | 700 |
| 2020/08/05 | 3,245 | 3,245 | 3,220 | 3,220 | -25 | -0.8% | 800 |
| 2020/08/04 | 3,220 | 3,245 | 3,220 | 3,245 | +25 | +0.8% | 1,300 |
| 2020/08/03 | 3,235 | 3,275 | 3,195 | 3,220 | -75 | -2.3% | 5,100 |
| 2020/07/31 | 3,370 | 3,370 | 3,290 | 3,295 | -100 | -2.9% | 5,400 |
| 2020/07/30 | 3,410 | 3,475 | 3,395 | 3,395 | -50 | -1.5% | 2,000 |
| 2020/07/29 | 3,500 | 3,505 | 3,405 | 3,445 | -50 | -1.4% | 3,900 |
| 2020/07/28 | 3,490 | 3,495 | 3,490 | 3,495 | +10 | +0.3% | 1,800 |
| 2020/07/27 | 3,465 | 3,485 | 3,455 | 3,485 | +40 | +1.2% | 2,800 |
| 2020/07/22 | 3,455 | 3,460 | 3,445 | 3,445 | -5 | -0.1% | 800 |
| 2020/07/21 | 3,445 | 3,460 | 3,425 | 3,450 | +5 | +0.1% | 1,900 |
| 2020/07/20 | 3,440 | 3,445 | 3,435 | 3,445 | +5 | +0.1% | 600 |
| 2020/07/17 | 3,450 | 3,450 | 3,440 | 3,440 | -5 | -0.1% | 1,100 |
1201～
1250
件表示中 / 3770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 | 531,000円 | +5.6% | +9.1% | 1.88% | 14.39倍 | 1.83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 |
| ＦＲＯＮＴＥＯ | 76,000円 | +14.8% | +31.7% | 0.00% | 48.62倍 | 10.08倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| セントラルＳＰ | 259,400円 | +8.4% | +67.3% | 1.54% | 20.75倍 | 1.12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 | 188,400円 | +14.6% | +4.8% | 3.56% | 10.99倍 | 1.84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 |
| 日本スキー | 60,800円 | +23.4% | +33.5% | 0.58% | 19.08倍 | 3.81倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
