5261 リソル HD

5261
2021/02/26
時価
230億円
PER
216.05倍
2010年以降
12.01-223.06倍
(2010-2020年)
PBR
1.64倍
2010年以降
0.62-2.04倍
(2010-2020年)
配当
1.2%
ROE
0.72%
ROA
0.26%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/25)
4,185
始値
4,180
高値
4,185
安値
4,150
終値 -0.84%
4,150
出来高 +90.63%
6,100

乖離率

株価(5日)
移動平均値
-0.1%
4,154
株価(25日)
移動平均値
+4.09%
3,987
出来高(5日)
移動平均値
+70.39%
3,580

2020/09/30~2021/02/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
02/264,1804,1854,1504,150-0.84%6,100230億9143万+4.09%216.051.64
02/254,1604,1854,1304,185+0.48%3,200232億8617万+5.34%217.871.65
02/244,1604,1754,1604,1650%2,800231億7489万+5.23%216.831.64
02/224,1604,1654,1554,165+1.46%2,000231億7489万+5.6%216.831.64
02/194,1454,1504,1054,105-0.97%3,800228億4104万+4.37%213.711.62
02/184,1704,1754,1454,145-0.24%3,000230億6360万+5.61%215.791.63
02/174,1454,1554,1204,155+0.24%1,800231億1925万+6.13%216.311.64
02/164,1904,1904,1304,145+0.48%4,200230億6360万+6.2%215.791.63
02/154,1104,1854,1104,125+1.23%6,000229億5232万+6.04%214.751.63
02/124,0004,0753,9954,075+2.52%7,000226億7411万+5.08%212.141.61
02/103,9703,9953,9703,975+0.13%1,700221億1769万+2.82%206.941.57
02/093,9703,9703,9603,970+0.51%2,200220億8987万+2.9%206.681.57
02/083,9203,9703,9153,950+0.64%3,400219億7859万+2.54%205.641.56
02/053,9003,9353,9003,925+0.51%3,000218億3948万+2.08%204.341.55
02/043,9203,9203,8903,905-0.26%2,300217億2820万+1.72%203.291.54
02/033,9003,9453,8903,915+0.38%3,200217億8384万+2.14%203.821.54
02/023,8953,9003,8753,900+0.91%2,400217億38万+1.85%203.031.54
02/013,8703,8853,8653,865-0.13%1,600215億563万+1.05%201.211.52
01/293,8903,8903,8403,870-0.77%2,000215億3345万+1.2%201.471.53
01/283,8253,9003,8103,900+1.96%4,800217億38万+1.96%203.031.54
01/273,8203,8353,8203,825+0.13%1,800212億8306万-0.05%199.131.51
01/263,8603,8603,8203,820+0.39%1,500212億5524万-0.24%198.871.51
01/253,8203,8203,8053,805-0.26%2,300211億7178万-0.68%198.091.5
01/223,8103,8203,8103,8150%800212億2742万-0.44%198.611.5
01/213,8053,8303,8053,815+0.13%2,000212億2742万-0.44%198.611.5
01/203,8103,8503,8103,8100%1,000211億9960万-0.55%198.351.5
01/193,8203,8403,8103,8100%2,400211億9960万-0.55%198.351.5
01/183,8503,8503,8103,810-2.06%1,500211億9960万-0.52%198.351.5
01/153,8903,9153,8653,890-0.38%4,700216億4473万+1.62%202.511.53
01/143,9053,9103,8903,905+0.51%2,200217億2820万+2.14%203.291.54
01/133,8603,8853,8603,885+0.65%4,100216億1691万+1.75%202.251.53
01/123,8353,8753,8353,860+0.78%2,400214億7781万+1.21%200.951.52
01/083,8153,8403,8103,830+0.13%3,200213億1088万+0.52%199.391.51
01/073,7803,8453,7803,825+1.19%9,700212億8306万+0.47%199.131.51
01/063,7703,8153,7703,780+0.4%12,700210億3267万-0.66%196.791.49
01/053,7503,7903,7503,765-1.18%26,400209億4921万-1.05%196.011.48
01/043,7803,8453,7803,810+0.79%2,700211億9960万+0.11%198.351.5
2020
12/303,7603,8103,7603,780+0.13%7,600210億3267万-0.63%196.791.49
12/293,7503,8203,7503,775+0.67%2,900210億485万-0.76%196.531.49
12/283,8153,8253,7503,750-1.7%5,300208億6575万-1.42%195.231.48
12/253,7903,8403,7903,815+0.39%2,700212億2742万+0.32%198.611.5
12/243,8453,8453,7953,800-1.3%4,300211億4396万+0.03%197.831.5
12/233,9003,9003,8503,850-1.41%3,800214億2217万+1.4%200.431.52
12/223,9053,9153,9053,905-0.76%2,700217億2820万+2.95%203.291.54
12/213,9003,9353,8853,935+1.29%6,800218億9512万+3.85%204.861.55
12/183,8403,8853,8403,885+0.78%4,900216億1691万+2.75%202.251.53
12/173,8503,8553,8403,855+0.52%6,100214億4999万+2.07%200.691.52
12/163,8203,8403,8003,835+0.52%2,100213億3870万+1.56%199.651.51
12/153,8003,8153,7953,815+0.39%1,600212億2742万+1.03%198.611.5
12/143,8003,8003,7953,8000%1,500211億4396万+0.72%197.831.5
12/113,8003,8003,7803,800+0.13%2,800211億4396万+0.82%197.831.5
12/103,7853,7953,7653,795+0.8%1,100211億1613万+0.8%197.571.5
12/093,7603,7903,7503,765+0.13%2,100209億4921万+0.13%196.011.48
12/083,7753,7753,7603,760-0.4%1,900209億2139万+0.11%195.751.48
12/073,7953,7953,7603,7750%2,800210億485万+0.64%196.531.49
12/043,7803,8003,7603,775-0.13%15,400210億485万+0.8%196.531.49
12/033,7353,7803,7353,780+0.67%2,200210億3267万+1.04%196.791.49
12/023,7753,7753,7553,755-0.53%1,800208億9357万+0.48%195.491.48
12/013,7953,7953,7453,775+0.27%7,400210億485万+1.1%196.531.49
11/303,8003,8003,7503,765-0.92%2,700209億4921万+0.94%196.011.48
11/273,7753,8003,7653,800+0.93%3,100211億4396万+2.01%197.831.5
11/263,7653,7753,7553,7650%1,200209億4921万+1.26%196.011.48
11/253,7903,7953,7653,765-0.13%1,700209億4921万+1.43%196.011.48
11/243,7953,7953,7253,770+1.21%1,900209億7703万+1.67%196.271.49
11/203,7253,7403,7103,725-0.27%1,800207億2664万+0.62%193.921.47
11/193,7303,7553,7053,735-0.4%3,700207億8228万+1.03%194.441.47
11/183,7503,7503,7053,7500%1,500208億6575万+1.46%195.231.48
11/173,8003,8103,7503,750-1.32%5,700208億6575万+1.46%195.231.48
11/163,7953,8003,7853,800+2.01%2,900211億4396万+2.76%197.831.5
11/133,7953,7953,7253,725-1.84%2,700207億2664万+0.65%193.921.47
11/123,8253,8253,7653,795-0.78%2,900211億1613万+2.37%197.571.5
11/113,8253,8253,8003,8250%1,900212億8306万+3.1%199.131.51
11/103,8103,8253,7703,825+2.27%5,900212億8306万+3.07%199.131.51
11/093,7153,7503,7153,740+0.67%3,200208億1010万+0.78%194.71.47
11/063,6853,7153,6853,715+0.81%2,600206億7100万-0.03%193.41.46
11/053,6703,6853,6703,685+0.41%1,600205億407万-1.05%191.841.45
11/043,6853,6853,6353,670-0.27%1,600204億2061万-1.66%191.061.45
11/023,6403,6803,6403,680+1.66%1,200204億7625万-1.63%191.581.45
10/303,6403,6953,6203,620-0.41%1,900201億4240万-3.34%188.461.43
10/293,6653,6653,6353,635-0.82%1,700202億2586万-3.09%189.241.43
10/283,7503,7503,6253,665-0.81%1,400203億9279万-2.45%190.81.45
10/273,6753,6953,6403,695+0.54%2,300205億5971万-1.75%192.361.46
10/263,7003,7003,6753,675+0.14%1,400204億4843万-2.36%191.321.45
10/233,6403,6853,6403,670+0.96%1,800204億2061万-2.42%191.061.45
10/223,6253,6503,6203,635+0.14%1,200202億2586万-3.27%189.241.43
10/213,6653,6653,6303,630+0.14%600201億9804万-3.35%188.981.43
10/203,6653,6653,6253,625-1.09%1,400201億7022万-3.33%188.721.43
10/193,6253,6653,6253,665+1.38%1,600203億9279万-2.08%190.81.45
10/163,6103,6803,6103,615+0.28%1,300201億1458万-3.16%188.21.43
10/153,6953,6953,6053,605-2.44%3,500200億5894万-3.25%187.681.42
10/143,7653,7653,6953,695-1.86%2,700205億5971万-0.65%192.361.46
10/133,7953,7953,7653,765-0.79%900209億4921万+1.59%196.011.48
10/123,8653,8653,7953,795-1.81%1,800211億1613万+2.82%197.571.5
10/093,8703,8803,8603,865-0.51%2,200215億563万+5.14%201.211.52
10/083,8703,8853,8703,885+0.39%1,500216億1691万+6.21%202.251.53
10/073,8403,8803,8403,870+0.78%1,600215億3345万+6.38%201.471.53
10/063,8453,8503,8403,840-0.13%1,200213億6652万+6.14%199.911.51
10/053,8603,8653,8153,845-0.52%1,300213億9434万+6.81%200.171.52
10/023,9003,9003,8653,865-0.9%2,600215億563万+7.9%201.211.52
09/303,8903,9003,8653,900+0.26%2,500217億38万+9.46%203.031.95

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
1,910
191
4/3
1,340
134
10/5
132,500
1,325,000
6/5
--+11.31%
3/11
-10.66%
10/5
2011年
3月期
1,760
176
5/10

176
4/30
950
95
3/15
54,800
548,000
2/14
97億9299万52億8599万+5.06%
12/24
-33.29%
3/15
2012年
3月期
1,990
199
2/1
1,270
127
4/8

127
4/7
110,800
1,108,000
2/1
110億7275万70億6653万+9.64%
2/23
-6.55%
4/11
2013年
3月期
2,960
296
3/12
1,470
147
5/18
129,000
1,290,000
3/11
164億7003万81億7937万+50.31%
3/11
-8.4%
4/2
2014年
3月期
2,620
262
9/18
1,820
182
6/7
48,200
482,000
9/18
145億7820万101億2684万+13.61%
9/18
-15.73%
6/7
2015年
3月期
2,820
282
3/18
2,180
218
10/16

218
10/14
33,900
339,000
9/25
156億9104万121億2995万+9.5%
1/27
-5.8%
4/3
2016年
3月期
3,650
365
7/15
2,400
240
8/25
75,100
751,000
7/15
203億933万133億5408万+16.37%
6/25
-16.39%
8/25
2017年
3月期
3,800
380
3/8

380
3/7
2,850
285
6/24
20,400
204,000
3/29
211億4396万158億5797万+7.99%
3/7
-9.12%
4/6
2018年
3月期
4,790
1/26
3,210
321
4/17
23,600
2/1

9/27
266億5251万178億6108万+15.31%
12/22
-13.33%
2/6
2019年
3月期
4,505
3/26
3,400
12/25
47,000
3/27
250億6672万189億1828万+6.08%
2/21
-7.54%
3/29
2020年
3月期
4,285
2/13

2/12
2,920
3/13
36,300
3/30
238億4259万162億4746万+5.49%
5/8
-23.44%
3/13
最新4,150
2021/2/26
6,100230億9143万+4.09%
3,987

年間値上がり率

1984/12/28 vs 1983/12/27
38%(1.38倍)
1985/12/28 vs 1984/12/28
65%(1.65倍)
1986/12/27 vs 1985/12/28
54%(1.54倍)
1987/12/26 vs 1986/12/27
85%(1.85倍)
1988/12/28 vs 1987/12/26
90%(1.9倍)
1989/12/29 vs 1988/12/28
144%(2.44倍)
1990/12/21 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/21
-56%(0.44倍)
1992/12/30 vs 1991/12/30
-50%(0.5倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
50%(1.5倍)
1995/12/29 vs 1994/12/30
25%(1.25倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
-40%(0.6倍)
1999/12/30 vs 1998/12/30
6%(1.06倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
98%(1.98倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/02/26 vs 2020/12/30
10%(1.1倍)
過去安値
880円(1983/01/06)
372%(4.72倍)
4,150円(2/26)