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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,960 | 3,960 | 3,900 | 3,900 | ±0 | ±0% | 1,700 |
| 2019/05/27 | 3,920 | 3,920 | 3,900 | 3,900 | ±0 | ±0% | 1,400 |
| 2019/05/24 | 3,910 | 3,945 | 3,900 | 3,900 | -10 | -0.3% | 5,200 |
| 2019/05/23 | 3,955 | 3,955 | 3,905 | 3,910 | -10 | -0.3% | 1,500 |
| 2019/05/22 | 3,945 | 3,950 | 3,920 | 3,920 | -30 | -0.8% | 3,200 |
| 2019/05/21 | 3,950 | 3,955 | 3,950 | 3,950 | -5 | -0.1% | 1,300 |
| 2019/05/20 | 3,980 | 3,980 | 3,955 | 3,955 | -20 | -0.5% | 2,000 |
| 2019/05/17 | 3,985 | 3,985 | 3,955 | 3,975 | +25 | +0.6% | 1,600 |
| 2019/05/16 | 3,960 | 3,965 | 3,950 | 3,950 | -25 | -0.6% | 1,800 |
| 2019/05/15 | 3,970 | 3,980 | 3,955 | 3,975 | +5 | +0.1% | 2,100 |
| 2019/05/14 | 3,960 | 3,995 | 3,955 | 3,970 | -40 | -1% | 4,200 |
| 2019/05/13 | 4,030 | 4,065 | 4,010 | 4,010 | +20 | +0.5% | 1,800 |
| 2019/05/10 | 3,995 | 4,010 | 3,990 | 3,990 | -5 | -0.1% | 2,400 |
| 2019/05/09 | 4,040 | 4,040 | 3,995 | 3,995 | -45 | -1.1% | 2,700 |
| 2019/05/08 | 4,075 | 4,075 | 4,040 | 4,040 | -20 | -0.5% | 2,400 |
| 2019/05/07 | 4,080 | 4,080 | 4,060 | 4,060 | +25 | +0.6% | 1,400 |
| 2019/04/26 | 4,095 | 4,095 | 4,030 | 4,035 | -20 | -0.5% | 2,100 |
| 2019/04/25 | 4,015 | 4,055 | 4,005 | 4,055 | +30 | +0.7% | 6,200 |
| 2019/04/24 | 4,035 | 4,035 | 4,020 | 4,025 | +5 | +0.1% | 1,200 |
| 2019/04/23 | 4,025 | 4,025 | 4,010 | 4,020 | +20 | +0.5% | 2,000 |
| 2019/04/22 | 3,995 | 4,010 | 3,995 | 4,000 | +5 | +0.1% | 1,700 |
| 2019/04/19 | 4,050 | 4,050 | 3,995 | 3,995 | -105 | -2.6% | 8,900 |
| 2019/04/18 | 4,120 | 4,120 | 4,080 | 4,100 | ±0 | ±0% | 3,000 |
| 2019/04/17 | 4,090 | 4,110 | 4,090 | 4,100 | +15 | +0.4% | 1,700 |
| 2019/04/16 | 4,090 | 4,100 | 4,085 | 4,085 | ±0 | ±0% | 1,600 |
| 2019/04/15 | 4,055 | 4,095 | 4,055 | 4,085 | +35 | +0.9% | 2,800 |
| 2019/04/12 | 4,060 | 4,065 | 4,045 | 4,050 | -10 | -0.2% | 2,400 |
| 2019/04/11 | 4,075 | 4,080 | 4,055 | 4,060 | +5 | +0.1% | 1,700 |
| 2019/04/10 | 4,065 | 4,065 | 4,040 | 4,055 | +20 | +0.5% | 1,400 |
| 2019/04/09 | 4,060 | 4,070 | 4,035 | 4,035 | -35 | -0.9% | 2,600 |
| 2019/04/08 | 4,060 | 4,080 | 4,055 | 4,070 | +15 | +0.4% | 2,200 |
| 2019/04/05 | 4,050 | 4,090 | 4,045 | 4,055 | -5 | -0.1% | 3,100 |
| 2019/04/04 | 4,080 | 4,085 | 4,060 | 4,060 | -30 | -0.7% | 1,900 |
| 2019/04/03 | 4,100 | 4,100 | 4,085 | 4,090 | -10 | -0.2% | 2,000 |
| 2019/04/02 | 4,100 | 4,115 | 4,100 | 4,100 | +5 | +0.1% | 2,800 |
| 2019/04/01 | 4,015 | 4,115 | 4,015 | 4,095 | +95 | +2.4% | 5,200 |
| 2019/03/29 | 4,125 | 4,125 | 4,000 | 4,000 | -115 | -2.8% | 7,100 |
| 2019/03/28 | 4,180 | 4,180 | 4,115 | 4,115 | -50 | -1.2% | 6,900 |
| 2019/03/27 | 4,235 | 4,235 | 4,145 | 4,165 | -265 | -6% | 47,000 |
| 2019/03/26 | 4,420 | 4,505 | 4,420 | 4,430 | +30 | +0.7% | 26,300 |
| 2019/03/25 | 4,400 | 4,400 | 4,380 | 4,400 | +5 | +0.1% | 10,500 |
| 2019/03/22 | 4,385 | 4,400 | 4,385 | 4,395 | +15 | +0.3% | 9,800 |
| 2019/03/20 | 4,385 | 4,390 | 4,360 | 4,380 | -5 | -0.1% | 8,300 |
| 2019/03/19 | 4,390 | 4,390 | 4,380 | 4,385 | -5 | -0.1% | 3,100 |
| 2019/03/18 | 4,360 | 4,390 | 4,360 | 4,390 | +35 | +0.8% | 4,700 |
| 2019/03/15 | 4,350 | 4,365 | 4,345 | 4,355 | +20 | +0.5% | 12,100 |
| 2019/03/14 | 4,345 | 4,350 | 4,330 | 4,335 | +5 | +0.1% | 7,200 |
| 2019/03/13 | 4,340 | 4,350 | 4,325 | 4,330 | +10 | +0.2% | 2,800 |
| 2019/03/12 | 4,335 | 4,335 | 4,305 | 4,320 | +10 | +0.2% | 4,500 |
| 2019/03/11 | 4,320 | 4,320 | 4,310 | 4,310 | -10 | -0.2% | 6,700 |
1451～
1500
件表示中 / 3692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 | 505,000円 | +10.8% | +28.4% | 1.98% | 14.77倍 | 1.84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 |
| ナック | 60,900円 | +10.2% | +38.1% | 3.61% | 16.95倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| アイドマＨＤ | 184,300円 | +22.4% | +15.5% | 1.63% | 16.88倍 | 4.12倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＩＢＪ | 66,400円 | +9.4% | +20.5% | 1.20% | 12.65倍 | 3.00倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＵＮＩＴＥＤ | 69,000円 | -9.3% | -46.2% | 6.96% | 18.69倍 | 1.23倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
市場注目の銘柄
チャート関連のコラム
