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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 5,310 | 5,340 | 5,290 | 5,330 | +20 | +0.4% | 3,000 |
| 2023/12/15 | 5,420 | 5,420 | 5,250 | 5,310 | -90 | -1.7% | 6,900 |
| 2023/12/14 | 5,500 | 5,510 | 5,400 | 5,400 | -100 | -1.8% | 4,400 |
| 2023/12/13 | 5,530 | 5,570 | 5,490 | 5,500 | -60 | -1.1% | 4,500 |
| 2023/12/12 | 5,600 | 5,630 | 5,560 | 5,560 | -40 | -0.7% | 3,500 |
| 2023/12/11 | 5,610 | 5,610 | 5,580 | 5,600 | +20 | +0.4% | 2,800 |
| 2023/12/08 | 5,600 | 5,600 | 5,560 | 5,580 | -20 | -0.4% | 5,100 |
| 2023/12/07 | 5,540 | 5,600 | 5,530 | 5,600 | +80 | +1.4% | 4,900 |
| 2023/12/06 | 5,550 | 5,580 | 5,520 | 5,520 | -30 | -0.5% | 2,600 |
| 2023/12/05 | 5,600 | 5,610 | 5,550 | 5,550 | -50 | -0.9% | 3,400 |
| 2023/12/04 | 5,500 | 5,610 | 5,500 | 5,600 | +120 | +2.2% | 4,800 |
| 2023/12/01 | 5,440 | 5,520 | 5,440 | 5,480 | +60 | +1.1% | 4,400 |
| 2023/11/30 | 5,440 | 5,440 | 5,380 | 5,420 | -20 | -0.4% | 3,000 |
| 2023/11/29 | 5,410 | 5,480 | 5,410 | 5,440 | +90 | +1.7% | 4,100 |
| 2023/11/28 | 5,470 | 5,470 | 5,350 | 5,350 | -120 | -2.2% | 3,800 |
| 2023/11/27 | 5,450 | 5,570 | 5,450 | 5,470 | +20 | +0.4% | 8,500 |
| 2023/11/24 | 5,320 | 5,450 | 5,320 | 5,450 | +150 | +2.8% | 8,100 |
| 2023/11/22 | 5,200 | 5,300 | 5,200 | 5,300 | +90 | +1.7% | 6,600 |
| 2023/11/21 | 5,220 | 5,220 | 5,190 | 5,210 | ±0 | ±0% | 3,500 |
| 2023/11/20 | 5,220 | 5,220 | 5,200 | 5,210 | +30 | +0.6% | 2,400 |
| 2023/11/17 | 5,170 | 5,200 | 5,160 | 5,180 | +20 | +0.4% | 2,900 |
| 2023/11/16 | 5,160 | 5,220 | 5,160 | 5,160 | ±0 | ±0% | 2,800 |
| 2023/11/15 | 5,170 | 5,200 | 5,160 | 5,160 | ±0 | ±0% | 3,800 |
| 2023/11/14 | 5,220 | 5,220 | 5,160 | 5,160 | -30 | -0.6% | 4,900 |
| 2023/11/13 | 5,170 | 5,220 | 5,170 | 5,190 | -70 | -1.3% | 4,900 |
| 2023/11/10 | 5,180 | 5,260 | 5,170 | 5,260 | +90 | +1.7% | 7,500 |
| 2023/11/09 | 5,070 | 5,190 | 5,070 | 5,170 | +100 | +2% | 6,000 |
| 2023/11/08 | 5,120 | 5,150 | 5,050 | 5,070 | -90 | -1.7% | 3,200 |
| 2023/11/07 | 5,200 | 5,230 | 5,150 | 5,160 | -50 | -1% | 5,000 |
| 2023/11/06 | 5,120 | 5,230 | 5,110 | 5,210 | +80 | +1.6% | 7,500 |
| 2023/11/02 | 5,040 | 5,150 | 5,040 | 5,130 | +70 | +1.4% | 7,200 |
| 2023/11/01 | 5,030 | 5,080 | 5,000 | 5,060 | +30 | +0.6% | 7,600 |
| 2023/10/31 | 4,930 | 5,030 | 4,910 | 5,030 | +125 | +2.5% | 8,800 |
| 2023/10/30 | 4,960 | 4,960 | 4,905 | 4,905 | -55 | -1.1% | 15,900 |
| 2023/10/27 | 4,970 | 4,970 | 4,940 | 4,960 | +15 | +0.3% | 4,300 |
| 2023/10/26 | 4,940 | 4,975 | 4,935 | 4,945 | -5 | -0.1% | 4,100 |
| 2023/10/25 | 4,970 | 4,970 | 4,935 | 4,950 | +5 | +0.1% | 4,300 |
| 2023/10/24 | 4,920 | 4,970 | 4,870 | 4,945 | +15 | +0.3% | 7,600 |
| 2023/10/23 | 5,020 | 5,020 | 4,930 | 4,930 | -50 | -1% | 8,600 |
| 2023/10/20 | 5,040 | 5,080 | 4,915 | 4,980 | +150 | +3.1% | 30,900 |
| 2023/10/19 | 4,820 | 4,850 | 4,820 | 4,830 | -10 | -0.2% | 4,600 |
| 2023/10/18 | 4,815 | 4,860 | 4,800 | 4,840 | +40 | +0.8% | 7,300 |
| 2023/10/17 | 4,805 | 4,825 | 4,785 | 4,800 | ±0 | ±0% | 7,800 |
| 2023/10/16 | 4,815 | 4,825 | 4,800 | 4,800 | -10 | -0.2% | 5,000 |
| 2023/10/13 | 4,850 | 4,850 | 4,810 | 4,810 | -40 | -0.8% | 6,600 |
| 2023/10/12 | 4,840 | 4,870 | 4,840 | 4,850 | -5 | -0.1% | 4,400 |
| 2023/10/11 | 4,885 | 4,900 | 4,820 | 4,855 | -10 | -0.2% | 7,700 |
| 2023/10/10 | 4,850 | 4,915 | 4,850 | 4,865 | ±0 | ±0% | 7,700 |
| 2023/10/06 | 4,850 | 4,870 | 4,840 | 4,865 | +50 | +1% | 4,900 |
| 2023/10/05 | 4,805 | 4,825 | 4,805 | 4,815 | +10 | +0.2% | 5,300 |
101～
150
件表示中 / 3458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 | 500,000円 | +5.0% | +2.7% | 1.80% | 18.52倍 | 1.90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 |
| ビーウィズ | 199,000円 | +10.9% | +27.8% | 2.51% | 14.18倍 | 3.40倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| 学 情 | 179,000円 | +13.8% | +1.4% | 2.91% | 13.98倍 | 1.87倍 |
|
若手転職向け「Ｒｅ就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
| 東 祥 | 71,900円 | -19.2% | +14.7% | 0.56% | 16.20倍 | 0.78倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| 燦ＨＤ | 116,700円 | +8.3% | +0.8% | 2.06% | 9.72倍 | 0.72倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。関西、首都圏を重点強化 |
市場注目の銘柄
チャート関連のコラム
