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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 3,965 | 4,000 | 3,965 | 3,990 | +25 | +0.6% | 3,900 |
| 2019/07/04 | 3,925 | 3,965 | 3,925 | 3,965 | +40 | +1% | 2,300 |
| 2019/07/03 | 3,865 | 3,925 | 3,865 | 3,925 | +45 | +1.2% | 2,700 |
| 2019/07/02 | 3,840 | 3,890 | 3,830 | 3,880 | +35 | +0.9% | 4,000 |
| 2019/07/01 | 3,880 | 3,880 | 3,840 | 3,845 | +35 | +0.9% | 1,900 |
| 2019/06/28 | 3,825 | 3,825 | 3,810 | 3,810 | -15 | -0.4% | 1,100 |
| 2019/06/27 | 3,800 | 3,840 | 3,800 | 3,825 | +25 | +0.7% | 1,000 |
| 2019/06/26 | 3,815 | 3,850 | 3,800 | 3,800 | -15 | -0.4% | 800 |
| 2019/06/25 | 3,800 | 3,870 | 3,800 | 3,815 | +10 | +0.3% | 1,500 |
| 2019/06/24 | 3,870 | 3,870 | 3,805 | 3,805 | +5 | +0.1% | 1,100 |
| 2019/06/21 | 3,820 | 3,840 | 3,800 | 3,800 | -30 | -0.8% | 2,600 |
| 2019/06/20 | 3,830 | 3,830 | 3,810 | 3,830 | ±0 | ±0% | 1,600 |
| 2019/06/19 | 3,830 | 3,835 | 3,810 | 3,830 | +30 | +0.8% | 2,100 |
| 2019/06/18 | 3,815 | 3,870 | 3,800 | 3,800 | -15 | -0.4% | 2,300 |
| 2019/06/17 | 3,815 | 3,835 | 3,800 | 3,815 | -25 | -0.7% | 6,300 |
| 2019/06/14 | 3,865 | 3,865 | 3,840 | 3,840 | -15 | -0.4% | 2,600 |
| 2019/06/13 | 3,895 | 3,915 | 3,855 | 3,855 | -35 | -0.9% | 2,000 |
| 2019/06/12 | 3,910 | 3,910 | 3,890 | 3,890 | -30 | -0.8% | 1,200 |
| 2019/06/11 | 3,915 | 3,920 | 3,905 | 3,920 | -5 | -0.1% | 900 |
| 2019/06/10 | 3,920 | 3,930 | 3,905 | 3,925 | +70 | +1.8% | 2,700 |
| 2019/06/07 | 3,845 | 3,855 | 3,825 | 3,855 | +10 | +0.3% | 1,200 |
| 2019/06/06 | 3,840 | 3,845 | 3,840 | 3,845 | +5 | +0.1% | 700 |
| 2019/06/05 | 3,805 | 3,840 | 3,775 | 3,840 | +45 | +1.2% | 4,100 |
| 2019/06/04 | 3,830 | 3,830 | 3,795 | 3,795 | -45 | -1.2% | 2,900 |
| 2019/06/03 | 3,900 | 3,900 | 3,835 | 3,840 | -65 | -1.7% | 2,600 |
| 2019/05/31 | 3,900 | 3,905 | 3,895 | 3,905 | +10 | +0.3% | 900 |
| 2019/05/30 | 3,900 | 3,915 | 3,895 | 3,895 | -15 | -0.4% | 900 |
| 2019/05/29 | 3,930 | 3,940 | 3,900 | 3,910 | +10 | +0.3% | 2,100 |
| 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 |
1501～
1550
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
