リゾートトラスト(4681) 株価チャート・PER10.34倍・PBR2.33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)	1,801	1,805	1,789	1,789	391,500	1,780.9	1,762.1
10/20(火)	1,788	1,804	1,788	1,800	403,200	1,769.3	1,761.1
10/19(月)	1,785	1,801	1,783	1,789	415,800	1,760.4	1,759.8
10/16(金)	1,772	1,788	1,768	1,778	582,300	1,750.4	1,760.0
10/15(木)	1,746	1,765	1,734	1,750	507,900	1,738.9	1,760.8
10/14(水)	1,741	1,750	1,721	1,731	586,200	1,731.8	1,763.0
10/13(火)	1,753	1,764	1,743	1,755	395,000	1,731.8	1,766.8
10/09(金)	1,745	1,753	1,730	1,739	476,800	1,726.8	1,772.2
10/08(木)	1,711	1,730	1,700	1,720	549,700	1,725.7	1,778.3
10/07(水)	1,719	1,740	1,715	1,715	417,700	1,733.6	1,784.7
10/06(火)	1,750	1,750	1,730	1,731	378,100	1,741.3	1,791.3
10/05(月)	1,734	1,737	1,719	1,730	477,900	1,745.3	1,798.4
10/02(金)	1,749	1,749	1,724	1,734	433,000	1,755.8	1,803.8
10/01(木)	1,747	1,760	1,735	1,760	425,900	1,766.6	1,809.2
09/30(水)	1,748	1,754	1,717	1,753	534,200	1,771.9	1,813.0
09/29(火)	1,766	1,766	1,738	1,751	541,800	1,778.9	1,816.7
09/28(月)	1,803	1,803	1,773	1,783	663,100	1,787.4	1,819.9
09/25(金)	1,768	1,798	1,765	1,788	392,800	1,785.1	1,821.2
09/24(木)	1,775	1,798	1,766	1,786	408,800	1,783.9	1,822.2
09/18(金)	1,796	1,797	1,777	1,788	510,700	1,783.9	1,824.1
09/17(木)	1,780	1,799	1,774	1,793	254,400	1,777.7	1,826.9
09/16(水)	1,785	1,790	1,767	1,771	289,500	1,771.7	1,831.4
09/15(火)	1,800	1,817	1,782	1,782	323,600	1,770.9	1,830.7
09/14(月)	1,763	1,789	1,757	1,786	304,100	1,773.6	1,829.7
09/11(金)	1,757	1,773	1,738	1,757	486,300	1,775.5	1,827.9
09/10(木)	1,755	1,776	1,745	1,763	531,800	1,785.5	1,826.5
09/09(水)	1,788	1,789	1,762	1,767	611,600	1,797.7	1,825.1
09/08(火)	1,780	1,800	1,772	1,795	451,600	1,822.3	1,825.2
09/07(月)	1,806	1,810	1,786	1,796	312,300	1,841.6	1,825.0
09/04(金)	1,806	1,814	1,800	1,807	309,900	1,858.7	1,827.1
09/02(水)	1,850	1,858	1,820	1,824	536,400	1,873.2	1,829.1
09/01(火)	1,873	1,917	1,870	1,890	414,200	1,889.8	1,827.9
08/31(月)	1,890	1,908	1,881	1,892	498,400	1,885.1	1,822.8
08/28(金)	1,870	1,881	1,861	1,881	388,600	1,880.3	1,815.2
08/27(木)	1,905	1,916	1,872	1,880	603,500	1,875.0	1,808.0
08/26(水)	1,870	1,907	1,867	1,907	767,700	1,868.4	1,801.8
08/25(火)	1,886	1,895	1,867	1,867	518,600	1,853.0	1,794.9
08/24(月)	1,863	1,877	1,853	1,868	421,600	1,842.5	1,789.5
08/21(金)	1,845	1,858	1,838	1,855	286,000	1,831.8	1,783.4
08/20(木)	1,850	1,860	1,831	1,847	583,900	1,827.2	1,778.6
08/19(水)	1,840	1,846	1,808	1,830	418,100	1,829.9	1,773.7
08/18(火)	1,814	1,826	1,790	1,814	409,000	1,845.0	1,768.8
08/17(月)	1,844	1,850	1,814	1,814	479,200	1,832.5	1,765.5
08/14(金)	1,848	1,858	1,810	1,832	594,900	1,821.4	1,762.8
08/13(木)	1,911	1,927	1,845	1,860	1,621,600	1,803.2	1,760.4
08/12(水)	1,792	1,939	1,780	1,906	2,202,500	1,775.3	1,757.5
08/10(月)	1,760	1,760	1,737	1,752	315,100	1,740.0	1,753.3
08/07(金)	1,741	1,765	1,736	1,759	344,200	1,743.8	1,753.7
08/06(木)	1,739	1,752	1,718	1,741	319,700	1,750.0	1,753.6
08/05(水)	1,737	1,743	1,716	1,721	305,300	1,771.6	1,752.9
08/04(火)	1,742	1,757	1,723	1,729	439,700	1,798.6	1,753.7
08/03(月)	1,795	1,795	1,749	1,771	407,900	1,811.6	1,754.5
07/31(金)	1,789	1,825	1,779	1,790	600,800	1,810.3	1,753.1
07/30(木)	1,863	1,870	1,823	1,849	671,000	1,792.7	1,751.6
07/29(水)	1,800	1,877	1,791	1,856	755,900	1,763.0	1,746.7
07/28(火)	1,771	1,797	1,756	1,794	588,100	1,736.7	1,741.1
07/27(月)	1,715	1,769	1,711	1,764	545,000	1,724.7	1,738.4
07/24(金)	1,680	1,709	1,675	1,702	327,800	1,718.2	1,737.0
07/23(木)	1,711	1,724	1,693	1,700	376,700	1,720.9	1,738.1
07/22(水)	1,730	1,737	1,710	1,724	348,700	1,728.2	1,738.4
07/21(火)	1,740	1,748	1,727	1,734	375,000	1,728.2	1,738.4
07/17(金)	1,722	1,749	1,722	1,732	375,300	1,722.6	1,737.2
07/16(木)	1,737	1,760	1,712	1,715	311,000	1,722.9	1,736.7
07/15(水)	1,729	1,742	1,721	1,737	312,300	1,728.8	1,735.3
07/14(火)	1,718	1,736	1,703	1,724	237,300	1,736.0	1,733.3
07/13(月)	1,733	1,742	1,701	1,706	354,200	1,748.9	1,732.4
07/10(金)	1,749	1,749	1,726	1,733	485,800	1,767.7	1,729.6
07/09(木)	1,766	1,767	1,740	1,745	395,000	1,773.3	1,725.5
07/08(水)	1,800	1,804	1,770	1,773	431,600	1,775.6	1,720.0
07/07(火)	1,810	1,814	1,782	1,789	483,300	1,765.8	1,715.5
07/06(月)	1,756	1,800	1,756	1,800	417,900	1,756.0	1,709.8
07/03(金)	1,785	1,800	1,759	1,761	434,100	1,745.8	1,704.2
07/02(木)	1,764	1,783	1,747	1,756	498,300	1,740.6	1,701.7
07/01(水)	1,731	1,735	1,711	1,724	490,300	1,740.1	1,698.9
06/30(火)	1,749	1,755	1,730	1,740	637,500	1,740.5	1,696.9
06/29(月)	1,752	1,775	1,736	1,749	518,000	1,735.5	1,694.2
06/26(金)	1,747	1,759	1,724	1,735	458,400	1,731.1	1,691.3
06/25(木)	1,750	1,773	1,730	1,754	557,700	1,729.8	1,691.7
06/24(水)	1,720	1,744	1,717	1,726	451,500	1,725.0	1,692.4
06/23(火)	1,720	1,737	1,715	1,715	481,900	1,721.7	1,693.6
06/22(月)	1,736	1,744	1,722	1,727	394,300	1,723.2	1,695.9
06/19(金)	1,728	1,737	1,713	1,729	427,200	1,718.8	1,697.2
06/18(木)	1,718	1,730	1,707	1,730	538,100	1,717.0	1,697.1
06/17(水)	1,730	1,745	1,709	1,709	490,500	1,706.8	1,695.8
06/16(火)	1,700	1,722	1,697	1,722	537,100	1,702.5	1,696.6
06/15(月)	1,660	1,727	1,658	1,705	559,700	1,698.6	1,696.8
06/12(金)	1,688	1,724	1,675	1,720	959,300	1,684.7	1,698.1
06/11(木)	1,690	1,695	1,666	1,679	509,200	1,666.9	1,699.5
06/10(水)	1,718	1,718	1,686	1,688	603,100	1,652.7	1,703.1
06/09(火)	1,649	1,713	1,644	1,703	975,900	1,647.0	1,705.7
06/08(月)	1,591	1,647	1,591	1,636	597,900	1,635.9	1,707.5
06/05(金)	1,624	1,637	1,619	1,631	479,200	1,640.6	1,712.6
06/04(木)	1,654	1,654	1,602	1,608	635,000	1,654.2	1,718.0
06/03(水)	1,637	1,663	1,617	1,659	533,400	1,669.8	1,723.6
06/02(火)	1,633	1,654	1,606	1,647	643,200	1,672.7	1,727.0
06/01(月)	1,706	1,706	1,647	1,659	556,500	1,677.9	1,732.1
05/29(金)	1,682	1,736	1,682	1,699	570,500	1,681.5	1,735.7
05/28(木)	1,677	1,686	1,667	1,686	608,400	1,690.8	1,740.5
05/27(水)	1,651	1,677	1,633	1,674	809,200	1,707.8	1,745.5
05/26(火)	1,682	1,688	1,660	1,673	800,900	1,723.9	1,752.6
05/25(月)	1,747	1,748	1,666	1,677	901,200	1,743.7	1,759.5
05/22(金)	1,763	1,770	1,738	1,745	382,800	1,760.3	1,765.8
05/21(木)	1,759	1,788	1,746	1,771	500,800	1,756.8	1,768.9
05/20(水)	1,770	1,770	1,736	1,754	546,100	1,741.7	1,771.5
05/19(火)	1,800	1,801	1,764	1,772	632,900	1,736.7	1,775.0
05/18(月)	1,705	1,774	1,700	1,760	970,100	1,727.8	1,778.8
05/15(金)	1,698	1,728	1,686	1,728	745,000	1,723.5	1,781.1
05/14(木)	1,725	1,725	1,685	1,695	571,500	1,728.7	1,784.7
05/13(水)	1,742	1,751	1,728	1,729	593,700	1,743.5	1,789.0
05/12(火)	1,748	1,765	1,727	1,728	574,500	1,748.4	1,792.1
05/11(月)	1,736	1,753	1,727	1,739	460,500	1,752.3	1,795.1
05/08(金)	1,777	1,780	1,748	1,754	541,800	1,757.0	1,795.0
05/07(木)	1,753	1,782	1,747	1,769	520,600	1,759.5	1,795.7
05/01(金)	1,753	1,756	1,741	1,754	380,600	1,755.0	1,800.1
04/30(木)	1,728	1,750	1,722	1,747	529,200	1,753.1	1,804.7
04/28(火)	1,759	1,767	1,747	1,762	468,400	1,758.6	1,809.4
04/27(月)	1,733	1,780	1,724	1,766	595,500	1,756.3	1,813.0
04/24(金)	1,763	1,770	1,732	1,747	421,800	1,766.8	1,814.3
04/23(木)	1,756	1,760	1,732	1,744	498,600	1,779.7	1,817.6
04/22(水)	1,760	1,800	1,760	1,775	486,500	1,800.8	1,823.1
04/21(火)	1,809	1,825	1,746	1,751	952,200	1,815.1	1,827.1
04/20(月)	1,830	1,836	1,811	1,819	301,100	1,832.0	1,831.3
04/17(金)	1,832	1,847	1,811	1,811	369,800	1,832.7	1,832.6
04/16(木)	1,876	1,880	1,844	1,850	401,600	1,837.5	1,834.5
04/15(水)	1,840	1,856	1,835	1,846	402,100	1,835.9	1,837.0
04/14(火)	1,837	1,842	1,822	1,835	431,600	1,840.1	1,838.8
04/13(月)	1,833	1,846	1,814	1,822	427,200	1,836.8	1,840.9
04/10(金)	1,840	1,860	1,823	1,835	409,100	1,835.9	1,844.1
04/09(木)	1,865	1,880	1,839	1,842	395,900	1,829.4	1,847.1
04/08(水)	1,840	1,867	1,828	1,867	712,600	1,822.4	1,848.5
04/07(火)	1,825	1,839	1,791	1,819	456,400	1,809.4	1,848.6
04/06(月)	1,800	1,818	1,794	1,818	453,700	1,792.8	1,852.6
04/03(金)	1,800	1,815	1,797	1,803	288,600	1,783.7	1,856.6
04/02(木)	1,805	1,836	1,798	1,807	530,900	1,798.8	1,860.1
04/01(水)	1,776	1,802	1,754	1,802	641,700	1,811.5	1,863.2
03/31(火)	1,779	1,793	1,736	1,736	735,600	1,823.8	1,865.9
03/30(月)	1,798	1,815	1,766	1,772	1,835,900	1,847.1	1,871.0
03/27(金)	1,899	1,906	1,878	1,878	2,151,800	1,852.5	1,874.9
03/26(木)	1,872	1,875	1,856	1,870	1,046,000	1,842.5	1,872.8
03/25(水)	1,875	1,884	1,864	1,864	1,076,100	1,844.9	1,870.3
03/24(火)	1,843	1,858	1,832	1,852	881,000	1,847.0	1,869.3
03/23(月)	1,806	1,819	1,793	1,799	879,800	1,847.6	1,866.2
03/19(木)	1,861	1,869	1,828	1,828	759,800	1,858.4	1,866.1
03/18(水)	1,875	1,882	1,863	1,882	439,800	1,864.0	1,865.7
03/17(火)	1,861	1,876	1,856	1,874	418,900	1,870.3	1,862.6
03/16(月)	1,855	1,870	1,846	1,855	542,800	1,873.8	1,858.6
03/13(金)	1,852	1,875	1,840	1,853	555,200	1,880.0	1,855.6
03/12(木)	1,893	1,908	1,844	1,856	764,800	1,890.1	1,851.5
03/11(水)	1,912	1,928	1,906	1,913	698,900	1,900.6	1,847.1
03/10(火)	1,921	1,921	1,882	1,892	653,700	1,893.6	1,841.3
03/09(月)	1,864	1,898	1,857	1,885	896,300	1,888.9	1,837.0
03/06(金)	1,888	1,911	1,869	1,904	588,400	1,895.3	1,833.2
03/05(木)	1,910	1,926	1,896	1,909	715,000	1,898.1	1,829.6
03/04(水)	1,861	1,889	1,844	1,878	877,800	1,894.7	1,827.7
03/03(火)	1,891	1,894	1,860	1,869	712,600	1,895.8	1,827.8
03/02(月)	1,894	1,932	1,889	1,918	587,500	1,895.9	1,829.1
02/27(金)	1,903	1,918	1,888	1,918	667,900	1,885.0	1,829.1
02/26(木)	1,899	1,907	1,884	1,891	510,000	1,875.3	1,828.1
02/25(水)	1,883	1,899	1,861	1,884	764,000	1,862.1	1,829.1
02/24(火)	1,863	1,877	1,838	1,869	604,800	1,847.0	1,830.3
02/20(金)	1,869	1,874	1,857	1,863	578,100	1,840.7	1,832.7
02/19(木)	1,826	1,869	1,806	1,869	778,100	1,822.8	1,836.8
02/18(水)	1,834	1,834	1,810	1,825	626,400	1,808.3	1,840.1
02/17(火)	1,818	1,826	1,804	1,808	438,000	1,807.1	1,844.5
02/16(月)	1,774	1,845	1,771	1,838	1,085,800	1,806.5	1,849.2
02/13(金)	1,797	1,828	1,720	1,773	1,289,500	1,793.8	1,853.0
02/12(木)	1,814	1,817	1,797	1,797	813,600	1,794.7	1,858.6
02/10(火)	1,805	1,849	1,803	1,820	694,900	1,785.4	1,864.0
02/09(月)	1,794	1,805	1,776	1,805	600,800	1,771.1	1,868.6
02/06(金)	1,774	1,780	1,759	1,774	791,100	1,763.7	1,874.2
02/05(木)	1,785	1,803	1,760	1,778	882,900	1,765.6	1,881.0
02/04(水)	1,748	1,773	1,736	1,751	2,067,600	1,768.2	1,888.2
02/03(火)	1,764	1,778	1,747	1,748	1,781,700	1,780.8	1,897.0
02/02(月)	1,810	1,811	1,766	1,768	993,000	1,803.6	1,905.6
01/30(金)	1,809	1,809	1,775	1,784	709,800	1,825.8	1,913.8
01/29(木)	1,786	1,805	1,772	1,791	969,200	1,849.6	1,920.6
01/28(水)	1,839	1,842	1,806	1,814	550,700	1,874.7	1,927.7
01/27(火)	1,871	1,880	1,855	1,862	451,200	1,890.8	1,934.0
01/26(月)	1,880	1,888	1,876	1,879	446,400	1,901.8	1,937.1
01/23(金)	1,913	1,920	1,887	1,903	507,000	1,908.7	1,940.2
01/22(木)	1,909	1,928	1,898	1,917	440,200	1,914.0	1,945.1
01/21(水)	1,895	1,904	1,875	1,894	621,500	1,923.5	1,948.6
01/20(火)	1,908	1,921	1,892	1,917	567,400	1,935.2	1,950.1
01/19(月)	1,904	1,927	1,903	1,914	365,700	1,939.0	1,950.7
01/16(金)	1,952	1,957	1,900	1,929	710,600	1,941.5	1,952.1
01/15(木)	1,952	1,967	1,946	1,964	391,200	1,942.2	1,953.1
01/14(水)	1,941	1,961	1,938	1,952	456,000	1,931.7	1,951.0
01/13(火)	1,933	1,946	1,915	1,935	582,000	1,928.0	1,950.2
01/09(金)	1,919	1,935	1,913	1,927	439,800	1,927.5	1,949.7
01/08(木)	1,904	1,936	1,901	1,933	511,800	1,931.1	1,948.3
01/07(水)	1,915	1,918	1,900	1,912	711,000	1,933.7	1,946.9
01/06(火)	1,934	1,945	1,923	1,934	483,100	1,942.6	1,947.6
01/05(月)	1,933	1,949	1,928	1,933	424,000	1,950.2	1,947.5
12/30(火)	1,947	1,963	1,942	1,945	431,500	1,956.2	1,947.3
12/29(月)	1,954	1,958	1,933	1,945	453,000	1,961.6	1,947.0
12/26(金)	1,980	1,980	1,942	1,956	386,100	1,963.5	1,947.0
12/25(木)	1,981	1,981	1,952	1,971	367,600	1,966.0	1,943.6
12/24(水)	1,955	1,971	1,955	1,963	377,000	1,965.9	1,939.2
12/23(火)	1,977	1,978	1,954	1,972	299,200	1,961.1	1,934.3
12/22(月)	1,982	1,982	1,944	1,955	270,700	1,957.9	1,929.9
12/19(金)	1,972	1,983	1,956	1,969	563,700	1,972.2	1,927.3
12/18(木)	1,939	1,980	1,939	1,971	321,400	1,979.0	1,921.6
12/17(水)	1,965	1,967	1,921	1,939	379,500	1,971.1	1,917.1
12/16(火)	2,041	2,043	1,956	1,956	512,700	1,969.8	1,913.4
12/15(月)	2,024	2,055	2,022	2,026	558,800	1,968.2	1,910.0
12/12(金)	1,970	2,003	1,960	2,003	725,200	1,954.0	1,903.4
12/11(木)	1,946	1,952	1,923	1,931	232,900	1,935.7	1,897.1
12/10(水)	1,964	1,964	1,933	1,933	388,500	1,935.8	1,893.2
12/09(火)	1,965	1,966	1,930	1,948	360,900	1,933.8	1,888.3
12/08(月)	1,928	1,960	1,920	1,955	367,100	1,922.7	1,882.3
12/05(金)	1,923	1,936	1,900	1,911	505,800	1,911.2	1,875.0
12/04(木)	1,920	1,937	1,920	1,932	377,100	1,914.5	1,868.9
12/03(水)	1,905	1,925	1,894	1,923	500,600	1,914.7	1,865.1
12/02(火)	1,894	1,906	1,885	1,893	326,200	1,915.8	1,862.1
12/01(月)	1,920	1,929	1,883	1,898	434,500	1,924.7	1,861.0
11/28(金)	1,933	1,945	1,928	1,928	390,000	1,934.1	1,861.0
11/27(木)	1,913	1,940	1,913	1,933	424,900	1,922.9	1,858.6
11/26(水)	1,952	1,958	1,918	1,928	448,200	1,908.6	1,855.9
11/25(火)	1,933	1,952	1,930	1,937	514,900	1,891.2	-
11/21(金)	1,883	1,945	1,882	1,945	1,160,400	1,876.0	-
11/20(木)	1,854	1,891	1,854	1,872	641,000	1,865.0	-
11/19(水)	1,853	1,873	1,850	1,861	496,300	1,856.0	-
11/18(火)	1,869	1,879	1,830	1,841	520,700	1,855.4	-
11/17(月)	1,871	1,883	1,851	1,862	567,000	1,856.6	-
11/14(金)	1,850	1,892	1,828	1,890	789,000	1,858.5	-
11/13(木)	1,876	1,903	1,784	1,826	1,372,200	1,852.5	-
11/12(水)	1,854	1,873	1,844	1,858	536,200	1,856.4	-
11/11(火)	1,883	1,895	1,845	1,847	493,000	1,851.3	-
11/10(月)	1,867	1,879	1,849	1,871	461,100	1,843.9	-
11/07(金)	1,833	1,860	1,824	1,860	476,000	1,829.8	-
11/06(木)	1,831	1,865	1,828	1,846	605,900	1,812.0	-
11/05(水)	1,813	1,836	1,799	1,833	660,700	1,794.8	-
11/04(火)	1,800	1,818	1,779	1,810	620,000	1,795.3	-
10/31(金)	1,776	1,802	1,764	1,801	704,900	1,803.0	-
10/30(木)	1,754	1,780	1,750	1,771	3,502,300	1,816.0	-
10/29(水)	1,806	1,814	1,758	1,760	946,400	1,841.3	-
10/28(火)	1,848	1,851	1,828	1,835	811,300	1,862.8	-
10/27(月)	1,858	1,874	1,845	1,848	667,500	1,869.1	-
10/24(金)	1,891	1,898	1,860	1,866	571,800	1,872.2	-
10/23(木)	1,883	1,904	1,876	1,898	612,900	1,867.7	-
10/22(水)	1,858	1,872	1,854	1,867	464,600	1,856.7	-
10/21(火)	1,878	1,882	1,867	1,867	396,700	1,854.3	-

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

リゾートトラスト (4681.T)