ルネサンス(2378) 株価チャート・PER20.00倍・PBR1.97倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	999	1,000	996	996	16,100	1,000.0	1,012.2
10/20(火)	1,005	1,007	996	996	28,900	1,000.6	1,014.2
10/19(月)	1,002	1,007	1,001	1,004	23,600	1,000.2	1,016.1
10/16(金)	1,004	1,006	995	1,003	26,800	995.4	1,017.8
10/15(木)	995	1,001	993	1,001	24,600	989.4	1,019.4
10/14(水)	995	1,005	990	999	39,300	982.4	1,021.2
10/13(火)	987	994	980	994	41,700	976.6	1,023.1
10/09(金)	970	987	970	980	48,200	972.6	1,025.4
10/08(木)	966	973	965	973	57,500	975.4	1,028.5
10/07(水)	969	972	966	966	64,400	982.0	1,032.2
10/06(火)	971	979	970	970	73,700	991.2	1,036.1
10/05(月)	990	990	974	974	100,800	998.2	1,040.1
10/02(金)	1,003	1,003	993	994	85,200	1,011.0	1,044.2
10/01(木)	1,007	1,012	1,005	1,006	40,500	1,021.4	1,047.3
09/30(水)	1,005	1,019	1,003	1,012	41,300	1,029.4	1,049.8
09/29(火)	1,024	1,026	1,005	1,005	220,600	1,037.4	1,052.0
09/28(月)	1,046	1,050	1,038	1,038	174,700	1,047.0	1,054.2
09/25(金)	1,046	1,050	1,045	1,046	64,400	1,049.6	1,055.1
09/24(木)	1,055	1,056	1,042	1,046	61,900	1,052.0	1,055.9
09/18(金)	1,051	1,054	1,050	1,052	46,200	1,052.2	1,056.7
09/17(木)	1,051	1,054	1,051	1,053	25,100	1,050.2	1,057.4
09/16(水)	1,058	1,058	1,051	1,051	22,500	1,048.8	1,057.6
09/15(火)	1,048	1,058	1,048	1,058	33,400	1,047.2	1,057.6
09/14(月)	1,048	1,050	1,044	1,047	23,700	1,044.6	1,057.0
09/11(金)	1,052	1,053	1,041	1,042	28,900	1,044.2	1,056.5
09/10(木)	1,041	1,046	1,040	1,046	25,800	1,045.0	1,056.0
09/09(水)	1,044	1,047	1,040	1,043	23,000	1,045.0	1,055.6
09/08(火)	1,042	1,049	1,041	1,045	34,300	1,046.6	1,055.8
09/07(月)	1,045	1,047	1,040	1,045	29,600	1,049.2	1,056.7
09/04(金)	1,046	1,050	1,044	1,046	35,800	1,053.2	1,058.0
09/02(水)	1,047	1,052	1,042	1,046	79,200	1,056.8	1,059.6
09/01(火)	1,059	1,062	1,048	1,051	95,900	1,061.4	1,060.2
08/31(月)	1,073	1,074	1,056	1,058	93,200	1,066.6	1,061.1
08/28(金)	1,061	1,072	1,060	1,065	56,800	1,069.2	1,061.2
08/27(木)	1,070	1,078	1,063	1,064	80,700	1,069.8	1,061.0
08/26(水)	1,071	1,075	1,068	1,069	34,400	1,070.6	1,060.8
08/25(火)	1,076	1,077	1,067	1,077	46,500	1,068.6	1,060.0
08/24(月)	1,075	1,079	1,069	1,071	43,900	1,065.4	1,058.8
08/21(金)	1,070	1,074	1,065	1,068	43,500	1,064.4	1,057.7
08/20(木)	1,069	1,069	1,056	1,068	39,000	1,064.2	1,057.0
08/19(水)	1,063	1,068	1,055	1,059	42,900	1,064.2	1,056.1
08/18(火)	1,070	1,072	1,059	1,061	29,900	1,064.2	1,055.5
08/17(月)	1,066	1,077	1,060	1,066	66,500	1,062.2	1,054.7
08/14(金)	1,070	1,071	1,057	1,067	47,600	1,057.4	1,053.6
08/13(木)	1,058	1,069	1,054	1,068	58,000	1,051.2	1,052.7
08/12(水)	1,052	1,059	1,043	1,059	45,000	1,043.6	1,051.6
08/10(月)	1,050	1,057	1,045	1,051	35,000	1,038.6	1,050.5
08/07(金)	1,038	1,047	1,036	1,042	41,200	1,038.4	1,049.4
08/06(木)	1,028	1,041	1,028	1,036	25,500	1,043.2	1,048.9
08/05(水)	1,037	1,042	1,030	1,030	24,500	1,051.8	1,048.0
08/04(火)	1,049	1,052	1,034	1,034	50,000	1,062.8	1,047.4
08/03(月)	1,060	1,060	1,046	1,050	43,900	1,068.2	1,047.0
07/31(金)	1,070	1,079	1,062	1,066	33,100	1,073.0	1,045.3
07/30(木)	1,084	1,085	1,073	1,079	34,600	1,072.0	1,042.6
07/29(水)	1,069	1,087	1,065	1,085	53,600	1,067.8	1,039.1
07/28(火)	1,072	1,075	1,061	1,061	34,100	1,062.8	1,035.6
07/27(月)	1,064	1,075	1,064	1,074	43,000	1,060.2	1,033.0
07/24(金)	1,055	1,063	1,052	1,061	35,900	1,055.0	1,030.1
07/23(木)	1,055	1,060	1,051	1,058	15,300	1,051.6	1,027.2
07/22(水)	1,048	1,060	1,045	1,060	32,400	1,049.8	1,024.6
07/21(火)	1,048	1,058	1,048	1,048	27,100	1,047.0	1,021.8
07/17(金)	1,042	1,054	1,041	1,048	34,100	1,046.2	1,019.7
07/16(木)	1,047	1,056	1,043	1,044	21,700	1,044.8	1,017.3
07/15(水)	1,055	1,055	1,046	1,049	18,900	1,044.0	1,014.8
07/14(火)	1,044	1,058	1,044	1,046	31,100	1,042.8	1,012.6
07/13(月)	1,045	1,054	1,041	1,044	24,300	1,041.8	1,009.8
07/10(金)	1,042	1,046	1,037	1,041	30,500	1,039.4	1,007.3
07/09(木)	1,049	1,052	1,039	1,040	35,400	1,036.0	1,005.2
07/08(水)	1,042	1,049	1,041	1,043	26,100	1,033.8	1,002.5
07/07(火)	1,038	1,045	1,034	1,041	30,700	1,027.8	1,000.0
07/06(月)	1,030	1,036	1,027	1,032	28,500	1,022.4	997.7
07/03(金)	1,035	1,037	1,024	1,024	70,500	1,020.8	996.1
07/02(木)	1,017	1,030	1,017	1,029	92,400	1,017.6	994.8
07/01(水)	1,014	1,019	1,013	1,013	56,500	1,011.6	993.6
06/30(火)	1,030	1,030	1,013	1,014	81,000	1,007.4	992.8
06/29(月)	1,017	1,028	1,015	1,024	57,200	1,004.2	992.2
06/26(金)	999	1,011	999	1,008	48,300	998.6	991.1
06/25(木)	998	1,006	998	999	30,900	997.0	990.9
06/24(水)	995	1,006	992	992	88,500	995.2	990.8
06/23(火)	1,000	1,000	988	998	42,500	995.4	991.4
06/22(月)	999	1,001	983	996	114,000	993.8	991.6
06/19(金)	998	1,000	990	1,000	45,500	993.6	991.9
06/18(木)	993	995	984	990	74,800	991.0	992.3
06/17(水)	995	999	992	993	50,500	989.2	992.6
06/16(火)	990	993	983	990	48,900	989.4	992.5
06/15(月)	995	995	991	995	45,800	986.6	992.2
06/12(金)	985	989	982	987	50,100	984.0	992.0
06/11(木)	995	995	979	981	59,400	984.2	993.0
06/10(水)	985	994	979	994	32,900	982.6	994.4
06/09(火)	987	988	976	976	48,700	980.0	995.1
06/08(月)	988	992	979	982	56,900	981.4	996.6
06/05(金)	978	996	978	988	46,400	983.4	998.0
06/04(木)	984	987	972	973	40,800	984.2	998.6
06/03(水)	982	983	967	981	64,000	989.2	999.3
06/02(火)	992	992	983	983	28,400	992.0	999.8
06/01(月)	992	992	984	992	54,600	994.8	1,000.9
05/29(金)	997	1,006	992	992	46,500	996.0	1,001.9
05/28(木)	994	998	987	998	59,900	998.0	1,003.2
05/27(水)	994	999	991	995	32,800	998.0	1,004.0
05/26(火)	995	999	992	997	25,400	1,000.0	1,005.2
05/25(月)	1,005	1,007	990	998	52,100	1,001.2	1,006.5
05/22(金)	1,000	1,002	993	1,002	31,000	1,002.6	1,007.5
05/21(木)	1,007	1,010	998	998	29,600	1,004.2	1,008.7
05/20(水)	1,003	1,010	1,001	1,005	21,600	1,003.8	1,010.9
05/19(火)	1,002	1,010	1,002	1,003	26,100	1,001.0	1,013.0
05/18(月)	1,015	1,016	999	1,005	40,200	996.8	1,015.5
05/15(金)	1,000	1,010	997	1,010	34,400	994.0	1,017.6
05/14(木)	997	998	989	996	46,100	994.2	1,018.8
05/13(水)	983	995	983	991	28,000	998.2	1,020.8
05/12(火)	993	997	981	982	84,600	1,002.4	1,023.2
05/11(月)	1,000	1,001	990	991	86,500	1,008.8	1,026.7
05/08(金)	1,020	1,020	1,011	1,011	37,800	1,014.0	1,029.5
05/07(木)	1,021	1,021	1,012	1,016	29,700	1,012.6	1,032.1
05/01(金)	1,015	1,022	1,011	1,012	45,900	1,007.4	1,035.6
04/30(木)	1,023	1,025	1,013	1,014	45,100	1,003.6	1,040.2
04/28(火)	1,025	1,028	1,012	1,017	52,900	1,003.0	1,044.4
04/27(月)	999	1,006	991	1,004	66,300	1,003.0	1,047.8
04/24(金)	994	1,001	990	990	51,900	1,006.8	1,050.9
04/23(木)	1,008	1,010	990	993	132,300	1,012.8	1,055.0
04/22(水)	1,019	1,019	1,008	1,011	56,100	1,019.2	1,059.5
04/21(火)	1,025	1,025	1,011	1,017	43,800	1,022.8	1,063.0
04/20(月)	1,018	1,025	1,016	1,023	33,100	1,023.8	1,065.9
04/17(金)	1,022	1,029	1,016	1,020	39,500	1,025.8	1,068.1
04/16(木)	1,029	1,035	1,025	1,025	45,400	1,032.4	1,070.9
04/15(水)	1,022	1,032	1,022	1,029	48,700	1,039.0	1,073.5
04/14(火)	1,033	1,039	1,022	1,022	60,300	1,046.2	1,076.0
04/13(月)	1,050	1,059	1,033	1,033	55,800	1,053.0	1,078.2
04/10(金)	1,069	1,069	1,051	1,053	24,100	1,054.6	1,080.3
04/09(木)	1,072	1,075	1,058	1,058	22,300	1,053.0	1,081.4
04/08(水)	1,075	1,075	1,061	1,065	32,100	1,051.6	1,081.8
04/07(火)	1,057	1,073	1,056	1,056	61,500	1,052.6	1,082.3
04/06(月)	1,043	1,060	1,037	1,041	42,300	1,053.6	1,084.0
04/03(金)	1,053	1,071	1,042	1,045	50,600	1,060.6	1,086.8
04/02(木)	1,076	1,083	1,051	1,051	36,100	1,072.4	1,089.4
04/01(水)	1,068	1,075	1,060	1,070	32,100	1,087.4	1,092.0
03/31(火)	1,075	1,081	1,060	1,061	35,800	1,097.5	1,093.5
03/30(月)	1,074	1,084	1,063	1,076	200,600	1,105.5	1,095.1
03/27(金)	1,119	1,126	1,104	1,104	130,100	1,106.8	1,097.0
03/26(木)	1,130	1,132	1,116	1,126	66,400	1,104.2	1,097.5
03/25(水)	1,111	1,121	1,103	1,121	52,600	1,100.2	1,097.1
03/24(火)	1,091	1,101	1,091	1,101	29,400	1,095.7	1,097.0
03/23(月)	1,097	1,097	1,080	1,082	49,300	1,093.7	1,097.3
03/19(木)	1,102	1,104	1,091	1,091	31,200	1,092.7	1,097.9
03/18(水)	1,101	1,106	1,096	1,106	27,800	1,092.7	1,098.4
03/17(火)	1,099	1,100	1,094	1,098	24,100	1,089.5	1,097.6
03/16(月)	1,077	1,091	1,077	1,091	25,400	1,087.9	1,097.1
03/13(金)	1,083	1,093	1,077	1,077	50,900	1,085.2	1,097.2
03/12(木)	1,090	1,093	1,086	1,091	26,700	1,086.9	1,097.5
03/11(水)	1,088	1,098	1,088	1,090	18,400	1,084.6	1,096.7
03/10(火)	1,101	1,102	1,086	1,090	39,900	1,080.2	1,096.2
03/09(月)	1,071	1,085	1,067	1,077	54,100	1,077.8	1,095.8
03/06(金)	1,079	1,088	1,078	1,086	45,400	1,081.8	1,095.4
03/05(木)	1,086	1,096	1,079	1,079	69,700	1,086.9	1,095.0
03/04(水)	1,070	1,079	1,063	1,068	65,200	1,093.3	1,095.0
03/03(火)	1,092	1,092	1,078	1,078	92,100	1,102.8	1,095.6
03/02(月)	1,107	1,110	1,094	1,097	87,200	1,108.8	1,096.9
02/27(金)	1,111	1,117	1,107	1,112	53,000	1,109.4	1,097.6
02/26(木)	1,119	1,122	1,111	1,111	70,700	1,111.5	1,097.2
02/25(水)	1,108	1,123	1,108	1,116	60,900	1,112.9	1,097.2
02/24(火)	1,104	1,118	1,095	1,108	62,800	1,112.5	1,097.7
02/20(金)	1,120	1,120	1,099	1,100	55,800	1,114.7	1,098.6
02/19(木)	1,116	1,125	1,113	1,123	40,100	1,116.5	1,099.2
02/18(水)	1,116	1,123	1,113	1,118	30,100	1,111.3	1,098.6
02/17(火)	1,119	1,129	1,112	1,114	35,500	1,108.4	1,097.9
02/16(月)	1,116	1,128	1,110	1,119	40,500	1,102.8	1,097.5
02/13(金)	1,101	1,113	1,097	1,109	48,400	1,096.3	1,096.6
02/12(木)	1,106	1,110	1,094	1,097	51,900	1,093.1	1,096.3
02/10(火)	1,100	1,104	1,095	1,103	28,500	1,090.5	1,095.7
02/09(月)	1,091	1,094	1,083	1,086	41,700	1,084.6	1,094.7
02/06(金)	1,091	1,092	1,077	1,086	40,300	1,082.8	1,094.3
02/05(木)	1,090	1,097	1,085	1,093	32,200	1,081.6	1,094.3
02/04(水)	1,074	1,089	1,068	1,084	38,400	1,076.4	1,093.7
02/03(火)	1,078	1,087	1,067	1,073	51,600	1,074.6	1,093.1
02/02(月)	1,091	1,097	1,076	1,077	46,000	1,075.8	1,093.0
01/30(金)	1,071	1,081	1,062	1,080	40,800	1,077.2	1,092.3
01/29(木)	1,073	1,075	1,062	1,067	60,000	1,083.4	1,091.2
01/28(水)	1,078	1,080	1,071	1,075	34,200	1,092.5	1,090.7
01/27(火)	1,088	1,096	1,079	1,079	65,500	1,098.1	1,089.8
01/26(月)	1,107	1,107	1,082	1,084	69,400	1,104.2	1,088.2
01/23(金)	1,112	1,117	1,110	1,111	24,600	1,113.1	1,086.3
01/22(木)	1,103	1,117	1,103	1,113	22,800	1,116.9	1,083.3
01/21(水)	1,103	1,108	1,097	1,103	48,400	1,117.5	1,079.8
01/20(火)	1,128	1,128	1,110	1,110	57,000	1,118.5	1,076.3
01/19(月)	1,139	1,141	1,124	1,129	47,200	1,116.5	1,073.2
01/16(金)	1,116	1,130	1,113	1,130	39,400	1,111.7	1,068.9
01/15(木)	1,108	1,116	1,105	1,116	30,600	1,105.0	1,064.8
01/14(水)	1,101	1,112	1,101	1,108	44,900	1,102.0	1,061.4
01/13(火)	1,114	1,117	1,098	1,100	53,400	1,096.9	1,058.4
01/09(金)	1,099	1,109	1,098	1,105	28,000	1,092.3	1,055.8
01/08(木)	1,103	1,114	1,096	1,096	50,100	1,086.5	1,053.2
01/07(水)	1,086	1,104	1,081	1,101	44,100	1,084.6	1,051.2
01/06(火)	1,078	1,096	1,078	1,082	67,900	1,080.0	1,049.2
01/05(月)	1,084	1,084	1,075	1,077	85,800	1,077.4	1,047.9
12/30(火)	1,083	1,087	1,071	1,076	183,400	1,076.0	1,047.1
12/29(月)	1,081	1,092	1,078	1,086	88,800	1,073.1	1,045.9
12/26(金)	1,071	1,081	1,066	1,078	62,900	1,066.1	1,044.4
12/25(木)	1,071	1,075	1,068	1,069	77,300	1,061.4	1,042.3
12/24(水)	1,067	1,070	1,061	1,070	84,200	1,058.0	1,040.4
12/23(火)	1,051	1,066	1,046	1,061	66,300	1,051.8	1,038.1
12/22(月)	1,058	1,058	1,046	1,051	99,800	1,046.9	1,036.7
12/19(金)	1,053	1,058	1,052	1,054	48,900	1,043.9	1,035.8
12/18(木)	1,044	1,056	1,038	1,052	60,500	1,037.9	1,034.8
12/17(水)	1,042	1,043	1,031	1,040	41,600	1,030.8	1,034.1
12/16(火)	1,042	1,042	1,027	1,037	82,300	1,029.4	1,033.7
12/15(月)	1,031	1,040	1,026	1,037	57,900	1,026.4	1,033.0
12/12(金)	1,022	1,029	1,020	1,025	49,000	1,024.5	1,033.3
12/11(木)	1,031	1,035	1,017	1,017	72,700	1,025.8	1,034.3
12/10(水)	1,028	1,037	1,026	1,033	39,500	1,028.8	1,035.6
12/09(火)	1,031	1,032	1,022	1,022	46,900	1,029.2	1,036.4
12/08(月)	1,034	1,034	1,023	1,027	61,900	1,033.2	1,037.2
12/05(金)	1,036	1,039	1,030	1,032	47,000	1,037.0	1,037.8
12/04(木)	1,037	1,041	1,031	1,032	40,500	1,040.9	1,038.1
12/03(水)	1,044	1,044	1,035	1,035	31,000	1,044.5	1,039.6
12/02(火)	1,047	1,048	1,042	1,042	26,400	1,049.1	1,041.8
12/01(月)	1,051	1,051	1,042	1,045	24,800	1,049.8	1,042.8
11/28(金)	1,047	1,058	1,047	1,051	22,900	1,050.6	1,043.9
11/27(木)	1,060	1,060	1,049	1,049	19,300	1,045.5	1,044.9
11/26(水)	1,049	1,057	1,048	1,057	27,800	1,039.9	1,045.8
11/25(火)	1,051	1,052	1,043	1,045	24,300	1,031.2	-
11/21(金)	1,029	1,049	1,028	1,049	44,900	1,027.2	-
11/20(木)	1,026	1,030	1,022	1,026	33,500	1,023.3	-
11/19(水)	1,018	1,025	1,012	1,022	45,000	1,024.1	-
11/18(火)	1,032	1,033	1,012	1,014	54,000	1,026.6	-
11/17(月)	1,030	1,030	1,022	1,026	37,100	1,029.6	-
11/14(金)	1,032	1,036	1,023	1,030	33,200	1,028.2	-
11/13(木)	1,035	1,042	1,028	1,030	37,500	1,031.0	-
11/12(水)	1,036	1,042	1,029	1,035	29,700	1,035.0	-
11/11(火)	1,021	1,030	1,017	1,029	37,200	1,038.1	-
11/10(月)	1,039	1,045	1,008	1,019	113,000	1,042.7	-
11/07(金)	1,042	1,055	1,042	1,043	35,800	1,047.5	-
11/06(木)	1,051	1,059	1,045	1,049	22,100	1,047.1	-
11/05(水)	1,043	1,055	1,038	1,050	39,700	1,045.1	-
11/04(火)	1,042	1,056	1,039	1,051	28,300	1,048.7	-
10/31(金)	1,042	1,050	1,035	1,043	49,800	1,056.2	-
10/30(木)	1,040	1,049	1,040	1,042	41,800	1,061.4	-
10/29(水)	1,068	1,068	1,033	1,040	68,100	1,067.5	-
10/28(火)	1,089	1,089	1,061	1,068	42,200	1,075.0	-
10/27(月)	1,081	1,089	1,075	1,089	33,000	1,075.4	-
10/24(金)	1,080	1,080	1,066	1,068	23,400	1,070.3	-
10/23(木)	1,073	1,081	1,069	1,072	18,000	1,066.5	-
10/22(水)	1,073	1,081	1,068	1,077	27,700	1,064.1	-
10/21(火)	1,064	1,072	1,060	1,070	28,000	1,062.9	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

ルネサンス (2378.T)