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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 3,860 | 3,860 | 3,790 | 3,820 | +55 | +1.5% | 8,700 |
| 2020/03/04 | 3,760 | 3,780 | 3,730 | 3,765 | -5 | -0.1% | 19,100 |
| 2020/03/03 | 3,935 | 3,970 | 3,760 | 3,770 | -130 | -3.3% | 10,700 |
| 2020/03/02 | 3,665 | 3,950 | 3,660 | 3,900 | +190 | +5.1% | 14,600 |
| 2020/02/28 | 3,850 | 3,855 | 3,710 | 3,710 | -240 | -6.1% | 20,900 |
| 2020/02/27 | 4,000 | 4,005 | 3,950 | 3,950 | -50 | -1.3% | 10,200 |
| 2020/02/26 | 4,000 | 4,000 | 3,980 | 4,000 | -10 | -0.2% | 11,500 |
| 2020/02/25 | 4,040 | 4,060 | 4,010 | 4,010 | -125 | -3% | 13,600 |
| 2020/02/21 | 4,140 | 4,155 | 4,135 | 4,135 | -10 | -0.2% | 3,700 |
| 2020/02/20 | 4,195 | 4,195 | 4,140 | 4,145 | +15 | +0.4% | 7,100 |
| 2020/02/19 | 4,165 | 4,170 | 4,130 | 4,130 | +10 | +0.2% | 4,100 |
| 2020/02/18 | 4,165 | 4,165 | 4,115 | 4,120 | -40 | -1% | 3,600 |
| 2020/02/17 | 4,240 | 4,255 | 4,160 | 4,160 | -100 | -2.3% | 8,500 |
| 2020/02/14 | 4,280 | 4,280 | 4,245 | 4,260 | -20 | -0.5% | 2,600 |
| 2020/02/13 | 4,285 | 4,285 | 4,270 | 4,280 | +45 | +1.1% | 1,500 |
| 2020/02/12 | 4,265 | 4,285 | 4,235 | 4,235 | -25 | -0.6% | 2,700 |
| 2020/02/10 | 4,230 | 4,265 | 4,230 | 4,260 | +5 | +0.1% | 3,400 |
| 2020/02/07 | 4,230 | 4,260 | 4,225 | 4,255 | +45 | +1.1% | 3,500 |
| 2020/02/06 | 4,180 | 4,225 | 4,175 | 4,210 | +30 | +0.7% | 3,500 |
| 2020/02/05 | 4,150 | 4,185 | 4,150 | 4,180 | +30 | +0.7% | 1,900 |
| 2020/02/04 | 4,135 | 4,150 | 4,135 | 4,150 | +15 | +0.4% | 1,200 |
| 2020/02/03 | 4,115 | 4,165 | 4,105 | 4,135 | +20 | +0.5% | 5,700 |
| 2020/01/31 | 4,105 | 4,160 | 4,105 | 4,115 | -10 | -0.2% | 4,100 |
| 2020/01/30 | 4,120 | 4,125 | 4,105 | 4,125 | -5 | -0.1% | 4,300 |
| 2020/01/29 | 4,130 | 4,150 | 4,130 | 4,130 | +15 | +0.4% | 2,300 |
| 2020/01/28 | 4,110 | 4,125 | 4,110 | 4,115 | -30 | -0.7% | 5,100 |
| 2020/01/27 | 4,180 | 4,180 | 4,130 | 4,145 | -50 | -1.2% | 6,300 |
| 2020/01/24 | 4,215 | 4,215 | 4,195 | 4,195 | -10 | -0.2% | 1,900 |
| 2020/01/23 | 4,230 | 4,230 | 4,200 | 4,205 | -25 | -0.6% | 2,500 |
| 2020/01/22 | 4,185 | 4,250 | 4,180 | 4,230 | +40 | +1% | 4,800 |
| 2020/01/21 | 4,160 | 4,190 | 4,160 | 4,190 | +35 | +0.8% | 7,000 |
| 2020/01/20 | 4,165 | 4,170 | 4,155 | 4,155 | +5 | +0.1% | 2,300 |
| 2020/01/17 | 4,170 | 4,170 | 4,150 | 4,150 | ±0 | ±0% | 3,900 |
| 2020/01/16 | 4,165 | 4,165 | 4,135 | 4,150 | +15 | +0.4% | 2,700 |
| 2020/01/15 | 4,155 | 4,180 | 4,135 | 4,135 | -10 | -0.2% | 3,000 |
| 2020/01/14 | 4,130 | 4,165 | 4,130 | 4,145 | +15 | +0.4% | 2,600 |
| 2020/01/10 | 4,180 | 4,180 | 4,130 | 4,130 | -30 | -0.7% | 4,000 |
| 2020/01/09 | 4,185 | 4,185 | 4,155 | 4,160 | +45 | +1.1% | 1,700 |
| 2020/01/08 | 4,170 | 4,170 | 4,100 | 4,115 | -55 | -1.3% | 5,700 |
| 2020/01/07 | 4,185 | 4,185 | 4,165 | 4,170 | +20 | +0.5% | 2,100 |
| 2020/01/06 | 4,140 | 4,170 | 4,130 | 4,150 | +10 | +0.2% | 5,400 |
| 2019/12/30 | 4,130 | 4,150 | 4,130 | 4,140 | +10 | +0.2% | 2,400 |
| 2019/12/27 | 4,085 | 4,130 | 4,085 | 4,130 | +30 | +0.7% | 3,200 |
| 2019/12/26 | 4,075 | 4,100 | 4,075 | 4,100 | +20 | +0.5% | 2,900 |
| 2019/12/25 | 4,065 | 4,080 | 4,065 | 4,080 | +5 | +0.1% | 1,700 |
| 2019/12/24 | 4,060 | 4,075 | 4,060 | 4,075 | +5 | +0.1% | 2,600 |
| 2019/12/23 | 4,080 | 4,080 | 4,070 | 4,070 | -15 | -0.4% | 2,500 |
| 2019/12/20 | 4,085 | 4,085 | 4,065 | 4,085 | +25 | +0.6% | 3,100 |
| 2019/12/19 | 4,085 | 4,090 | 4,045 | 4,060 | -40 | -1% | 5,400 |
| 2019/12/18 | 4,110 | 4,110 | 4,075 | 4,100 | ±0 | ±0% | 3,800 |
1301～
1350
件表示中 / 3730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 | 503,000円 | +5.6% | +9.1% | 1.99% | 13.63倍 | 1.73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 |
| ライク | 136,900円 | +4.2% | +1.2% | 4.24% | 10.51倍 | 1.58倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ツカダＧＨＤ | 57,200円 | +11.7% | +1.9% | 2.10% | 5.14倍 | 0.84倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| セントラルＳＰ | 240,400円 | +8.4% | +67.3% | 1.66% | 19.23倍 | 1.04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 |
| キャリアリンク | 218,700円 | +5.3% | +0.1% | 5.49% | 14.05倍 | 1.76倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
