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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,530 | 5,540 | 5,510 | 5,510 | -40 | -0.7% | 4,500 |
| 2025/03/06 | 5,580 | 5,580 | 5,550 | 5,550 | -20 | -0.4% | 3,100 |
| 2025/03/05 | 5,450 | 5,570 | 5,450 | 5,570 | +60 | +1.1% | 6,500 |
| 2025/03/04 | 5,500 | 5,510 | 5,450 | 5,510 | -10 | -0.2% | 12,000 |
| 2025/03/03 | 5,580 | 5,580 | 5,510 | 5,520 | ±0 | ±0% | 7,800 |
| 2025/02/28 | 5,580 | 5,590 | 5,450 | 5,520 | -60 | -1.1% | 8,600 |
| 2025/02/27 | 5,510 | 5,580 | 5,510 | 5,580 | +80 | +1.5% | 4,800 |
| 2025/02/26 | 5,540 | 5,540 | 5,470 | 5,500 | -50 | -0.9% | 7,000 |
| 2025/02/25 | 5,600 | 5,610 | 5,550 | 5,550 | -50 | -0.9% | 6,300 |
| 2025/02/21 | 5,530 | 5,600 | 5,530 | 5,600 | +80 | +1.4% | 16,800 |
| 2025/02/20 | 5,420 | 5,550 | 5,350 | 5,520 | +130 | +2.4% | 30,200 |
| 2025/02/19 | 5,400 | 5,410 | 5,390 | 5,390 | +30 | +0.6% | 3,200 |
| 2025/02/18 | 5,400 | 5,420 | 5,360 | 5,360 | -80 | -1.5% | 7,600 |
| 2025/02/17 | 5,430 | 5,440 | 5,410 | 5,440 | +40 | +0.7% | 3,400 |
| 2025/02/14 | 5,470 | 5,470 | 5,400 | 5,400 | -40 | -0.7% | 5,300 |
| 2025/02/13 | 5,440 | 5,500 | 5,420 | 5,440 | +20 | +0.4% | 8,400 |
| 2025/02/12 | 5,460 | 5,460 | 5,400 | 5,420 | ±0 | ±0% | 5,800 |
| 2025/02/10 | 5,380 | 5,460 | 5,380 | 5,420 | +30 | +0.6% | 6,500 |
| 2025/02/07 | 5,330 | 5,390 | 5,310 | 5,390 | +40 | +0.7% | 8,300 |
| 2025/02/06 | 5,260 | 5,350 | 5,260 | 5,350 | +90 | +1.7% | 4,500 |
| 2025/02/05 | 5,300 | 5,300 | 5,260 | 5,260 | -40 | -0.8% | 5,700 |
| 2025/02/04 | 5,390 | 5,390 | 5,300 | 5,300 | -20 | -0.4% | 7,800 |
| 2025/02/03 | 5,300 | 5,330 | 5,280 | 5,320 | +60 | +1.1% | 6,900 |
| 2025/01/31 | 5,260 | 5,320 | 5,240 | 5,260 | -60 | -1.1% | 9,500 |
| 2025/01/30 | 5,350 | 5,380 | 5,230 | 5,320 | -100 | -1.8% | 64,300 |
| 2025/01/29 | 5,320 | 5,420 | 5,320 | 5,420 | +100 | +1.9% | 8,900 |
| 2025/01/28 | 5,290 | 5,340 | 5,260 | 5,320 | +40 | +0.8% | 6,400 |
| 2025/01/27 | 5,280 | 5,310 | 5,250 | 5,280 | +40 | +0.8% | 9,100 |
| 2025/01/24 | 5,210 | 5,250 | 5,200 | 5,240 | +40 | +0.8% | 7,200 |
| 2025/01/23 | 5,210 | 5,250 | 5,170 | 5,200 | -20 | -0.4% | 14,000 |
| 2025/01/22 | 5,200 | 5,220 | 5,150 | 5,220 | +40 | +0.8% | 7,000 |
| 2025/01/21 | 5,180 | 5,180 | 5,120 | 5,180 | +60 | +1.2% | 8,800 |
| 2025/01/20 | 5,140 | 5,170 | 5,100 | 5,120 | ±0 | ±0% | 11,400 |
| 2025/01/17 | 5,120 | 5,140 | 5,070 | 5,120 | +10 | +0.2% | 8,400 |
| 2025/01/16 | 5,270 | 5,270 | 5,080 | 5,110 | -160 | -3% | 27,700 |
| 2025/01/15 | 5,270 | 5,300 | 5,250 | 5,270 | ±0 | ±0% | 9,600 |
| 2025/01/14 | 5,290 | 5,330 | 5,240 | 5,270 | -40 | -0.8% | 10,100 |
| 2025/01/10 | 5,350 | 5,360 | 5,270 | 5,310 | -60 | -1.1% | 13,800 |
| 2025/01/09 | 5,380 | 5,420 | 5,350 | 5,370 | -20 | -0.4% | 8,800 |
| 2025/01/08 | 5,400 | 5,460 | 5,390 | 5,390 | -10 | -0.2% | 9,000 |
| 2025/01/07 | 5,450 | 5,500 | 5,400 | 5,400 | -50 | -0.9% | 13,900 |
| 2025/01/06 | 5,460 | 5,480 | 5,410 | 5,450 | +80 | +1.5% | 13,900 |
| 2024/12/30 | 5,300 | 5,370 | 5,270 | 5,370 | +80 | +1.5% | 9,000 |
| 2024/12/27 | 5,190 | 5,290 | 5,190 | 5,290 | +150 | +2.9% | 10,400 |
| 2024/12/26 | 5,130 | 5,170 | 5,130 | 5,140 | +20 | +0.4% | 10,600 |
| 2024/12/25 | 5,210 | 5,210 | 5,100 | 5,120 | -40 | -0.8% | 8,200 |
| 2024/12/24 | 5,170 | 5,200 | 5,150 | 5,160 | ±0 | ±0% | 7,900 |
| 2024/12/23 | 5,170 | 5,180 | 5,100 | 5,160 | +40 | +0.8% | 10,100 |
| 2024/12/20 | 5,080 | 5,220 | 5,080 | 5,120 | +40 | +0.8% | 18,300 |
| 2024/12/19 | 5,040 | 5,090 | 5,030 | 5,080 | +40 | +0.8% | 7,400 |
101～
150
件表示中 / 3754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 | 519,000円 | +5.6% | +9.1% | 1.93% | 14.07倍 | 1.78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 |
| セントラルＳＰ | 254,900円 | +8.4% | +67.3% | 1.57% | 20.39倍 | 1.10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 | 187,500円 | +14.6% | +4.8% | 3.57% | 10.92倍 | 1.82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 |
| ＫＮＴＣＴ | 105,300円 | +8.6% | +7.7% | 0.00% | 4.23倍 | 3.39倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＦＦＪ | 153,200円 | +9.4% | +10.9% | 2.94% | 14.64倍 | 2.07倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
