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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,875 | 3,895 | 3,870 | 3,870 | -5 | -0.1% | 4,700 |
| 2018/12/18 | 3,955 | 3,955 | 3,875 | 3,875 | -95 | -2.4% | 7,700 |
| 2018/12/17 | 3,950 | 3,970 | 3,950 | 3,970 | +15 | +0.4% | 2,900 |
| 2018/12/14 | 3,980 | 3,985 | 3,955 | 3,955 | -30 | -0.8% | 9,000 |
| 2018/12/13 | 3,985 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 3,200 |
| 2018/12/12 | 3,985 | 4,000 | 3,985 | 3,990 | +10 | +0.3% | 3,600 |
| 2018/12/11 | 4,000 | 4,000 | 3,980 | 3,980 | -25 | -0.6% | 6,300 |
| 2018/12/10 | 4,055 | 4,055 | 4,005 | 4,005 | -15 | -0.4% | 4,100 |
| 2018/12/07 | 4,020 | 4,040 | 4,020 | 4,020 | ±0 | ±0% | 2,100 |
| 2018/12/06 | 4,030 | 4,040 | 4,020 | 4,020 | -10 | -0.2% | 3,100 |
| 2018/12/05 | 4,045 | 4,060 | 4,030 | 4,030 | -20 | -0.5% | 3,500 |
| 2018/12/04 | 4,055 | 4,065 | 4,050 | 4,050 | -35 | -0.9% | 2,200 |
| 2018/12/03 | 4,035 | 4,085 | 4,035 | 4,085 | +50 | +1.2% | 2,900 |
| 2018/11/30 | 4,030 | 4,055 | 4,025 | 4,035 | -15 | -0.4% | 1,600 |
| 2018/11/29 | 4,040 | 4,060 | 4,040 | 4,050 | +10 | +0.2% | 1,600 |
| 2018/11/28 | 4,025 | 4,050 | 4,025 | 4,040 | -20 | -0.5% | 2,500 |
| 2018/11/27 | 4,070 | 4,070 | 4,055 | 4,060 | +15 | +0.4% | 1,500 |
| 2018/11/26 | 4,085 | 4,090 | 4,040 | 4,045 | ±0 | ±0% | 900 |
| 2018/11/22 | 4,020 | 4,075 | 4,020 | 4,045 | +35 | +0.9% | 2,400 |
| 2018/11/21 | 4,020 | 4,020 | 4,005 | 4,010 | -15 | -0.4% | 2,700 |
| 2018/11/20 | 4,030 | 4,050 | 4,020 | 4,025 | -5 | -0.1% | 1,800 |
| 2018/11/19 | 4,035 | 4,060 | 4,020 | 4,030 | -5 | -0.1% | 2,500 |
| 2018/11/16 | 4,025 | 4,080 | 4,025 | 4,035 | -25 | -0.6% | 1,900 |
| 2018/11/15 | 4,090 | 4,090 | 4,005 | 4,060 | -50 | -1.2% | 5,300 |
| 2018/11/14 | 4,120 | 4,130 | 4,110 | 4,110 | +10 | +0.2% | 1,000 |
| 2018/11/13 | 4,125 | 4,145 | 4,100 | 4,100 | -50 | -1.2% | 4,300 |
| 2018/11/12 | 4,135 | 4,150 | 4,135 | 4,150 | +5 | +0.1% | 800 |
| 2018/11/09 | 4,105 | 4,170 | 4,105 | 4,145 | +15 | +0.4% | 1,800 |
| 2018/11/08 | 4,125 | 4,130 | 4,105 | 4,130 | +5 | +0.1% | 1,200 |
| 2018/11/07 | 4,080 | 4,125 | 4,080 | 4,125 | +30 | +0.7% | 1,900 |
| 2018/11/06 | 4,065 | 4,095 | 4,060 | 4,095 | +25 | +0.6% | 2,700 |
| 2018/11/05 | 4,120 | 4,120 | 4,060 | 4,070 | -50 | -1.2% | 9,300 |
| 2018/11/02 | 4,135 | 4,155 | 4,120 | 4,120 | +10 | +0.2% | 3,500 |
| 2018/11/01 | 4,160 | 4,160 | 4,110 | 4,110 | -120 | -2.8% | 6,300 |
| 2018/10/31 | 4,300 | 4,300 | 4,220 | 4,230 | -70 | -1.6% | 3,400 |
| 2018/10/30 | 4,155 | 4,300 | 4,130 | 4,300 | +145 | +3.5% | 4,600 |
| 2018/10/29 | 4,190 | 4,195 | 4,145 | 4,155 | +5 | +0.1% | 2,700 |
| 2018/10/26 | 4,160 | 4,215 | 4,150 | 4,150 | -30 | -0.7% | 2,800 |
| 2018/10/25 | 4,180 | 4,185 | 4,150 | 4,180 | -100 | -2.3% | 5,100 |
| 2018/10/24 | 4,250 | 4,280 | 4,210 | 4,280 | +95 | +2.3% | 3,000 |
| 2018/10/23 | 4,255 | 4,255 | 4,185 | 4,185 | -50 | -1.2% | 4,300 |
| 2018/10/22 | 4,210 | 4,235 | 4,210 | 4,235 | +30 | +0.7% | 1,600 |
| 2018/10/19 | 4,205 | 4,225 | 4,200 | 4,205 | -20 | -0.5% | 3,200 |
| 2018/10/18 | 4,250 | 4,250 | 4,225 | 4,225 | -5 | -0.1% | 2,000 |
| 2018/10/17 | 4,230 | 4,235 | 4,215 | 4,230 | +20 | +0.5% | 2,000 |
| 2018/10/16 | 4,245 | 4,245 | 4,200 | 4,210 | -30 | -0.7% | 4,900 |
| 2018/10/15 | 4,300 | 4,300 | 4,240 | 4,240 | -60 | -1.4% | 5,400 |
| 2018/10/12 | 4,290 | 4,325 | 4,290 | 4,300 | +10 | +0.2% | 2,800 |
| 2018/10/11 | 4,325 | 4,330 | 4,290 | 4,290 | -35 | -0.8% | 2,800 |
| 2018/10/10 | 4,340 | 4,375 | 4,325 | 4,325 | +30 | +0.7% | 1,000 |
1551～
1600
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
