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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 3,415 | 3,445 | 3,395 | 3,445 | +35 | +1% | 1,600 |
| 2020/07/15 | 3,365 | 3,410 | 3,365 | 3,410 | +45 | +1.3% | 800 |
| 2020/07/14 | 3,390 | 3,410 | 3,365 | 3,365 | +20 | +0.6% | 1,800 |
| 2020/07/13 | 3,410 | 3,410 | 3,340 | 3,345 | +5 | +0.1% | 1,500 |
| 2020/07/10 | 3,335 | 3,410 | 3,335 | 3,340 | +10 | +0.3% | 1,900 |
| 2020/07/09 | 3,435 | 3,435 | 3,310 | 3,330 | -130 | -3.8% | 4,000 |
| 2020/07/08 | 3,470 | 3,485 | 3,460 | 3,460 | -45 | -1.3% | 2,400 |
| 2020/07/07 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 400 |
| 2020/07/06 | 3,505 | 3,505 | 3,490 | 3,505 | ±0 | ±0% | 900 |
| 2020/07/03 | 3,495 | 3,550 | 3,480 | 3,505 | +5 | +0.1% | 2,700 |
| 2020/07/02 | 3,535 | 3,540 | 3,500 | 3,500 | ±0 | ±0% | 2,400 |
| 2020/07/01 | 3,550 | 3,550 | 3,490 | 3,500 | -40 | -1.1% | 2,400 |
| 2020/06/30 | 3,540 | 3,560 | 3,525 | 3,540 | +15 | +0.4% | 3,600 |
| 2020/06/29 | 3,535 | 3,535 | 3,485 | 3,525 | +10 | +0.3% | 4,600 |
| 2020/06/26 | 3,515 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 800 |
| 2020/06/25 | 3,530 | 3,540 | 3,515 | 3,515 | ±0 | ±0% | 900 |
| 2020/06/24 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 100 |
| 2020/06/23 | 3,495 | 3,520 | 3,480 | 3,500 | +5 | +0.1% | 3,500 |
| 2020/06/22 | 3,465 | 3,500 | 3,465 | 3,495 | +45 | +1.3% | 1,100 |
| 2020/06/19 | 3,405 | 3,450 | 3,405 | 3,450 | +30 | +0.9% | 900 |
| 2020/06/18 | 3,415 | 3,445 | 3,405 | 3,420 | +5 | +0.1% | 800 |
| 2020/06/17 | 3,385 | 3,425 | 3,385 | 3,415 | ±0 | ±0% | 2,100 |
| 2020/06/16 | 3,405 | 3,420 | 3,405 | 3,415 | +35 | +1% | 1,700 |
| 2020/06/15 | 3,395 | 3,400 | 3,380 | 3,380 | -15 | -0.4% | 1,100 |
| 2020/06/12 | 3,400 | 3,410 | 3,390 | 3,395 | -50 | -1.5% | 2,700 |
| 2020/06/11 | 3,500 | 3,500 | 3,445 | 3,445 | -60 | -1.7% | 2,400 |
| 2020/06/10 | 3,520 | 3,530 | 3,505 | 3,505 | -15 | -0.4% | 2,600 |
| 2020/06/09 | 3,535 | 3,535 | 3,520 | 3,520 | ±0 | ±0% | 2,000 |
| 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 |
1251～
1300
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
