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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/04 | 5,310 | 5,310 | 5,210 | 5,230 | -80 | -1.5% | 7,700 |
| 2024/04/03 | 5,200 | 5,320 | 5,190 | 5,310 | +70 | +1.3% | 14,400 |
| 2024/04/02 | 5,340 | 5,340 | 5,210 | 5,240 | -100 | -1.9% | 15,000 |
| 2024/04/01 | 5,440 | 5,460 | 5,340 | 5,340 | -100 | -1.8% | 15,600 |
| 2024/03/29 | 5,420 | 5,450 | 5,410 | 5,440 | +30 | +0.6% | 9,000 |
| 2024/03/28 | 5,450 | 5,500 | 5,410 | 5,410 | -300 | -5.3% | 28,700 |
| 2024/03/27 | 5,750 | 5,770 | 5,690 | 5,710 | -40 | -0.7% | 40,000 |
| 2024/03/26 | 5,760 | 5,760 | 5,700 | 5,750 | ±0 | ±0% | 14,800 |
| 2024/03/25 | 5,710 | 5,750 | 5,710 | 5,750 | +60 | +1.1% | 16,100 |
| 2024/03/22 | 5,690 | 5,710 | 5,670 | 5,690 | ±0 | ±0% | 17,600 |
| 2024/03/21 | 5,730 | 5,730 | 5,660 | 5,690 | ±0 | ±0% | 17,400 |
| 2024/03/19 | 5,690 | 5,700 | 5,640 | 5,690 | +40 | +0.7% | 10,800 |
| 2024/03/18 | 5,670 | 5,710 | 5,640 | 5,650 | -20 | -0.4% | 9,800 |
| 2024/03/15 | 5,630 | 5,700 | 5,630 | 5,670 | +40 | +0.7% | 6,400 |
| 2024/03/14 | 5,580 | 5,660 | 5,580 | 5,630 | +30 | +0.5% | 6,500 |
| 2024/03/13 | 5,710 | 5,710 | 5,570 | 5,600 | -50 | -0.9% | 9,900 |
| 2024/03/12 | 5,560 | 5,660 | 5,550 | 5,650 | +80 | +1.4% | 14,100 |
| 2024/03/11 | 5,600 | 5,600 | 5,500 | 5,570 | -70 | -1.2% | 25,700 |
| 2024/03/08 | 5,660 | 5,680 | 5,620 | 5,640 | -30 | -0.5% | 12,100 |
| 2024/03/07 | 5,780 | 5,780 | 5,670 | 5,670 | -50 | -0.9% | 16,300 |
| 2024/03/06 | 5,740 | 5,790 | 5,720 | 5,720 | ±0 | ±0% | 9,100 |
| 2024/03/05 | 5,730 | 5,780 | 5,720 | 5,720 | -20 | -0.3% | 16,400 |
| 2024/03/04 | 5,820 | 5,820 | 5,720 | 5,740 | -110 | -1.9% | 60,800 |
| 2024/03/01 | 6,000 | 6,000 | 5,850 | 5,850 | -190 | -3.1% | 42,800 |
| 2024/02/29 | 6,180 | 6,180 | 6,040 | 6,040 | -60 | -1% | 6,200 |
301～
350
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
