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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 4,700 | 4,720 | 4,690 | 4,690 | -30 | -0.6% | 9,500 |
| 2024/06/17 | 4,765 | 4,765 | 4,690 | 4,720 | -50 | -1% | 21,000 |
| 2024/06/14 | 4,745 | 4,780 | 4,740 | 4,770 | -10 | -0.2% | 3,900 |
| 2024/06/13 | 4,825 | 4,825 | 4,750 | 4,780 | -45 | -0.9% | 20,400 |
| 2024/06/12 | 4,870 | 4,895 | 4,815 | 4,825 | -45 | -0.9% | 6,500 |
| 2024/06/11 | 4,860 | 4,945 | 4,850 | 4,870 | +10 | +0.2% | 10,700 |
| 2024/06/10 | 4,820 | 4,875 | 4,820 | 4,860 | +40 | +0.8% | 7,100 |
| 2024/06/07 | 4,810 | 4,840 | 4,810 | 4,820 | +10 | +0.2% | 4,300 |
| 2024/06/06 | 4,865 | 4,865 | 4,805 | 4,810 | -55 | -1.1% | 9,100 |
| 2024/06/05 | 4,865 | 4,895 | 4,860 | 4,865 | -30 | -0.6% | 3,700 |
| 2024/06/04 | 4,850 | 4,900 | 4,850 | 4,895 | +45 | +0.9% | 6,900 |
| 2024/06/03 | 4,875 | 4,915 | 4,850 | 4,850 | -25 | -0.5% | 9,400 |
| 2024/05/31 | 4,860 | 4,875 | 4,810 | 4,875 | +30 | +0.6% | 10,400 |
| 2024/05/30 | 4,795 | 4,860 | 4,780 | 4,845 | +15 | +0.3% | 16,800 |
| 2024/05/29 | 4,920 | 4,920 | 4,830 | 4,830 | -80 | -1.6% | 17,400 |
| 2024/05/28 | 4,955 | 4,965 | 4,910 | 4,910 | -20 | -0.4% | 3,600 |
| 2024/05/27 | 4,910 | 4,960 | 4,905 | 4,930 | +15 | +0.3% | 5,200 |
| 2024/05/24 | 4,910 | 4,960 | 4,900 | 4,915 | -10 | -0.2% | 8,100 |
| 2024/05/23 | 4,975 | 4,975 | 4,915 | 4,925 | -45 | -0.9% | 20,400 |
| 2024/05/22 | 5,010 | 5,010 | 4,970 | 4,970 | -15 | -0.3% | 4,200 |
| 2024/05/21 | 5,000 | 5,050 | 4,985 | 4,985 | -15 | -0.3% | 4,200 |
| 2024/05/20 | 5,020 | 5,040 | 5,000 | 5,000 | -10 | -0.2% | 6,700 |
| 2024/05/17 | 5,020 | 5,020 | 4,995 | 5,010 | +40 | +0.8% | 4,100 |
| 2024/05/16 | 5,020 | 5,030 | 4,965 | 4,970 | -60 | -1.2% | 15,300 |
| 2024/05/15 | 5,040 | 5,050 | 5,020 | 5,030 | -20 | -0.4% | 3,100 |
| 2024/05/14 | 5,070 | 5,070 | 5,030 | 5,050 | +20 | +0.4% | 3,000 |
| 2024/05/13 | 5,040 | 5,060 | 5,020 | 5,030 | -10 | -0.2% | 7,200 |
| 2024/05/10 | 5,080 | 5,120 | 5,040 | 5,040 | -40 | -0.8% | 10,700 |
| 2024/05/09 | 5,060 | 5,110 | 5,050 | 5,080 | +30 | +0.6% | 3,600 |
| 2024/05/08 | 5,100 | 5,130 | 5,050 | 5,050 | -50 | -1% | 7,700 |
| 2024/05/07 | 5,080 | 5,150 | 5,070 | 5,100 | +30 | +0.6% | 5,900 |
| 2024/05/02 | 5,100 | 5,100 | 5,060 | 5,070 | ±0 | ±0% | 3,900 |
| 2024/05/01 | 5,130 | 5,130 | 5,060 | 5,070 | -60 | -1.2% | 5,600 |
| 2024/04/30 | 5,090 | 5,130 | 5,030 | 5,130 | +100 | +2% | 6,800 |
| 2024/04/26 | 5,020 | 5,060 | 4,980 | 5,030 | -10 | -0.2% | 26,600 |
| 2024/04/25 | 5,050 | 5,080 | 5,010 | 5,040 | -50 | -1% | 10,300 |
| 2024/04/24 | 5,080 | 5,120 | 5,050 | 5,090 | +10 | +0.2% | 7,800 |
| 2024/04/23 | 5,110 | 5,140 | 5,070 | 5,080 | -30 | -0.6% | 7,700 |
| 2024/04/22 | 5,060 | 5,140 | 5,060 | 5,110 | +70 | +1.4% | 5,500 |
| 2024/04/19 | 5,070 | 5,110 | 4,990 | 5,040 | -30 | -0.6% | 9,400 |
| 2024/04/18 | 4,955 | 5,140 | 4,950 | 5,070 | +100 | +2% | 14,900 |
| 2024/04/17 | 5,010 | 5,040 | 4,940 | 4,970 | -50 | -1% | 30,700 |
| 2024/04/16 | 5,100 | 5,110 | 5,020 | 5,020 | -80 | -1.6% | 17,200 |
| 2024/04/15 | 5,090 | 5,140 | 5,040 | 5,100 | -10 | -0.2% | 11,500 |
| 2024/04/12 | 5,200 | 5,210 | 5,110 | 5,110 | -100 | -1.9% | 21,000 |
| 2024/04/11 | 5,240 | 5,250 | 5,210 | 5,210 | -50 | -1% | 7,800 |
| 2024/04/10 | 5,240 | 5,290 | 5,240 | 5,260 | +20 | +0.4% | 6,400 |
| 2024/04/09 | 5,230 | 5,300 | 5,230 | 5,240 | -30 | -0.6% | 12,600 |
| 2024/04/08 | 5,290 | 5,300 | 5,230 | 5,270 | +40 | +0.8% | 9,400 |
| 2024/04/05 | 5,210 | 5,260 | 5,190 | 5,230 | ±0 | ±0% | 9,800 |
251～
300
件表示中 / 3729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 | 504,000円 | +5.6% | +9.1% | 1.98% | 13.66倍 | 1.73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 |
| エフ・コード | 233,500円 | +94.9% | +53.8% | 0.00% | 22.17倍 | 4.23倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| 令和ＡＨ | 74,300円 | +12.8% | +10.2% | 3.36% | 25.37倍 | 9.13倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ツカダＧＨＤ | 57,100円 | +11.7% | +1.9% | 2.10% | 5.13倍 | 0.84倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ライク | 135,300円 | +4.2% | +1.2% | 4.29% | 10.39倍 | 1.56倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
市場注目の銘柄
チャート関連のコラム
