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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 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 |
| 2020/03/24 | 3,790 | 3,800 | 3,705 | 3,760 | ±0 | ±0% | 7,700 |
| 2020/03/23 | 3,680 | 3,775 | 3,530 | 3,760 | +250 | +7.1% | 12,700 |
| 2020/03/19 | 3,595 | 3,680 | 3,460 | 3,510 | +55 | +1.6% | 17,000 |
| 2020/03/18 | 3,400 | 3,550 | 3,400 | 3,455 | +120 | +3.6% | 9,500 |
| 2020/03/17 | 3,100 | 3,355 | 3,065 | 3,335 | +195 | +6.2% | 8,600 |
| 2020/03/16 | 3,105 | 3,245 | 3,105 | 3,140 | +142 | +4.7% | 9,900 |
| 2020/03/13 | 3,000 | 3,055 | 2,920 | 2,998 | -302 | -9.2% | 20,000 |
| 2020/03/12 | 3,505 | 3,505 | 3,300 | 3,300 | -220 | -6.3% | 20,800 |
| 2020/03/11 | 3,550 | 3,605 | 3,510 | 3,520 | -75 | -2.1% | 16,900 |
| 2020/03/10 | 3,445 | 3,610 | 3,395 | 3,595 | -10 | -0.3% | 15,500 |
| 2020/03/09 | 3,600 | 3,670 | 3,580 | 3,605 | -150 | -4% | 18,700 |
| 2020/03/06 | 3,790 | 3,790 | 3,720 | 3,755 | -65 | -1.7% | 19,900 |
| 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 |
1301～
1350
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
