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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 02/26 | 4,180 | 4,185 | 4,150 | 4,150 | -0.84% | 6,100 | 230億9143万 | +4.09% | 216.05 | 1.64 |
| 02/25 | 4,160 | 4,185 | 4,130 | 4,185 | +0.48% | 3,200 | 232億8617万 | +5.34% | 217.87 | 1.65 |
| 02/24 | 4,160 | 4,175 | 4,160 | 4,165 | 0% | 2,800 | 231億7489万 | +5.23% | 216.83 | 1.64 |
| 02/22 | 4,160 | 4,165 | 4,155 | 4,165 | +1.46% | 2,000 | 231億7489万 | +5.6% | 216.83 | 1.64 |
| 02/19 | 4,145 | 4,150 | 4,105 | 4,105 | -0.97% | 3,800 | 228億4104万 | +4.37% | 213.71 | 1.62 |
| 02/18 | 4,170 | 4,175 | 4,145 | 4,145 | -0.24% | 3,000 | 230億6360万 | +5.61% | 215.79 | 1.63 |
| 02/17 | 4,145 | 4,155 | 4,120 | 4,155 | +0.24% | 1,800 | 231億1925万 | +6.13% | 216.31 | 1.64 |
| 02/16 | 4,190 | 4,190 | 4,130 | 4,145 | +0.48% | 4,200 | 230億6360万 | +6.2% | 215.79 | 1.63 |
| 02/15 | 4,110 | 4,185 | 4,110 | 4,125 | +1.23% | 6,000 | 229億5232万 | +6.04% | 214.75 | 1.63 |
| 02/12 | 4,000 | 4,075 | 3,995 | 4,075 | +2.52% | 7,000 | 226億7411万 | +5.08% | 212.14 | 1.61 |
| 02/10 | 3,970 | 3,995 | 3,970 | 3,975 | +0.13% | 1,700 | 221億1769万 | +2.82% | 206.94 | 1.57 |
| 02/09 | 3,970 | 3,970 | 3,960 | 3,970 | +0.51% | 2,200 | 220億8987万 | +2.9% | 206.68 | 1.57 |
| 02/08 | 3,920 | 3,970 | 3,915 | 3,950 | +0.64% | 3,400 | 219億7859万 | +2.54% | 205.64 | 1.56 |
| 02/05 | 3,900 | 3,935 | 3,900 | 3,925 | +0.51% | 3,000 | 218億3948万 | +2.08% | 204.34 | 1.55 |
| 02/04 | 3,920 | 3,920 | 3,890 | 3,905 | -0.26% | 2,300 | 217億2820万 | +1.72% | 203.29 | 1.54 |
| 02/03 | 3,900 | 3,945 | 3,890 | 3,915 | +0.38% | 3,200 | 217億8384万 | +2.14% | 203.82 | 1.54 |
| 02/02 | 3,895 | 3,900 | 3,875 | 3,900 | +0.91% | 2,400 | 217億38万 | +1.85% | 203.03 | 1.54 |
| 02/01 | 3,870 | 3,885 | 3,865 | 3,865 | -0.13% | 1,600 | 215億563万 | +1.05% | 201.21 | 1.52 |
| 01/29 | 3,890 | 3,890 | 3,840 | 3,870 | -0.77% | 2,000 | 215億3345万 | +1.2% | 201.47 | 1.53 |
| 01/28 | 3,825 | 3,900 | 3,810 | 3,900 | +1.96% | 4,800 | 217億38万 | +1.96% | 203.03 | 1.54 |
| 01/27 | 3,820 | 3,835 | 3,820 | 3,825 | +0.13% | 1,800 | 212億8306万 | -0.05% | 199.13 | 1.51 |
| 01/26 | 3,860 | 3,860 | 3,820 | 3,820 | +0.39% | 1,500 | 212億5524万 | -0.24% | 198.87 | 1.51 |
| 01/25 | 3,820 | 3,820 | 3,805 | 3,805 | -0.26% | 2,300 | 211億7178万 | -0.68% | 198.09 | 1.5 |
| 01/22 | 3,810 | 3,820 | 3,810 | 3,815 | 0% | 800 | 212億2742万 | -0.44% | 198.61 | 1.5 |
| 01/21 | 3,805 | 3,830 | 3,805 | 3,815 | +0.13% | 2,000 | 212億2742万 | -0.44% | 198.61 | 1.5 |
| 01/20 | 3,810 | 3,850 | 3,810 | 3,810 | 0% | 1,000 | 211億9960万 | -0.55% | 198.35 | 1.5 |
| 01/19 | 3,820 | 3,840 | 3,810 | 3,810 | 0% | 2,400 | 211億9960万 | -0.55% | 198.35 | 1.5 |
| 01/18 | 3,850 | 3,850 | 3,810 | 3,810 | -2.06% | 1,500 | 211億9960万 | -0.52% | 198.35 | 1.5 |
| 01/15 | 3,890 | 3,915 | 3,865 | 3,890 | -0.38% | 4,700 | 216億4473万 | +1.62% | 202.51 | 1.53 |
| 01/14 | 3,905 | 3,910 | 3,890 | 3,905 | +0.51% | 2,200 | 217億2820万 | +2.14% | 203.29 | 1.54 |
| 01/13 | 3,860 | 3,885 | 3,860 | 3,885 | +0.65% | 4,100 | 216億1691万 | +1.75% | 202.25 | 1.53 |
| 01/12 | 3,835 | 3,875 | 3,835 | 3,860 | +0.78% | 2,400 | 214億7781万 | +1.21% | 200.95 | 1.52 |
| 01/08 | 3,815 | 3,840 | 3,810 | 3,830 | +0.13% | 3,200 | 213億1088万 | +0.52% | 199.39 | 1.51 |
| 01/07 | 3,780 | 3,845 | 3,780 | 3,825 | +1.19% | 9,700 | 212億8306万 | +0.47% | 199.13 | 1.51 |
| 01/06 | 3,770 | 3,815 | 3,770 | 3,780 | +0.4% | 12,700 | 210億3267万 | -0.66% | 196.79 | 1.49 |
| 01/05 | 3,750 | 3,790 | 3,750 | 3,765 | -1.18% | 26,400 | 209億4921万 | -1.05% | 196.01 | 1.48 |
| 01/04 | 3,780 | 3,845 | 3,780 | 3,810 | +0.79% | 2,700 | 211億9960万 | +0.11% | 198.35 | 1.5 |
| 2020 | ||||||||||
| 12/30 | 3,760 | 3,810 | 3,760 | 3,780 | +0.13% | 7,600 | 210億3267万 | -0.63% | 196.79 | 1.49 |
| 12/29 | 3,750 | 3,820 | 3,750 | 3,775 | +0.67% | 2,900 | 210億485万 | -0.76% | 196.53 | 1.49 |
| 12/28 | 3,815 | 3,825 | 3,750 | 3,750 | -1.7% | 5,300 | 208億6575万 | -1.42% | 195.23 | 1.48 |
| 12/25 | 3,790 | 3,840 | 3,790 | 3,815 | +0.39% | 2,700 | 212億2742万 | +0.32% | 198.61 | 1.5 |
| 12/24 | 3,845 | 3,845 | 3,795 | 3,800 | -1.3% | 4,300 | 211億4396万 | +0.03% | 197.83 | 1.5 |
| 12/23 | 3,900 | 3,900 | 3,850 | 3,850 | -1.41% | 3,800 | 214億2217万 | +1.4% | 200.43 | 1.52 |
| 12/22 | 3,905 | 3,915 | 3,905 | 3,905 | -0.76% | 2,700 | 217億2820万 | +2.95% | 203.29 | 1.54 |
| 12/21 | 3,900 | 3,935 | 3,885 | 3,935 | +1.29% | 6,800 | 218億9512万 | +3.85% | 204.86 | 1.55 |
| 12/18 | 3,840 | 3,885 | 3,840 | 3,885 | +0.78% | 4,900 | 216億1691万 | +2.75% | 202.25 | 1.53 |
| 12/17 | 3,850 | 3,855 | 3,840 | 3,855 | +0.52% | 6,100 | 214億4999万 | +2.07% | 200.69 | 1.52 |
| 12/16 | 3,820 | 3,840 | 3,800 | 3,835 | +0.52% | 2,100 | 213億3870万 | +1.56% | 199.65 | 1.51 |
| 12/15 | 3,800 | 3,815 | 3,795 | 3,815 | +0.39% | 1,600 | 212億2742万 | +1.03% | 198.61 | 1.5 |
| 12/14 | 3,800 | 3,800 | 3,795 | 3,800 | 0% | 1,500 | 211億4396万 | +0.72% | 197.83 | 1.5 |
| 12/11 | 3,800 | 3,800 | 3,780 | 3,800 | +0.13% | 2,800 | 211億4396万 | +0.82% | 197.83 | 1.5 |
| 12/10 | 3,785 | 3,795 | 3,765 | 3,795 | +0.8% | 1,100 | 211億1613万 | +0.8% | 197.57 | 1.5 |
| 12/09 | 3,760 | 3,790 | 3,750 | 3,765 | +0.13% | 2,100 | 209億4921万 | +0.13% | 196.01 | 1.48 |
| 12/08 | 3,775 | 3,775 | 3,760 | 3,760 | -0.4% | 1,900 | 209億2139万 | +0.11% | 195.75 | 1.48 |
| 12/07 | 3,795 | 3,795 | 3,760 | 3,775 | 0% | 2,800 | 210億485万 | +0.64% | 196.53 | 1.49 |
| 12/04 | 3,780 | 3,800 | 3,760 | 3,775 | -0.13% | 15,400 | 210億485万 | +0.8% | 196.53 | 1.49 |
| 12/03 | 3,735 | 3,780 | 3,735 | 3,780 | +0.67% | 2,200 | 210億3267万 | +1.04% | 196.79 | 1.49 |
| 12/02 | 3,775 | 3,775 | 3,755 | 3,755 | -0.53% | 1,800 | 208億9357万 | +0.48% | 195.49 | 1.48 |
| 12/01 | 3,795 | 3,795 | 3,745 | 3,775 | +0.27% | 7,400 | 210億485万 | +1.1% | 196.53 | 1.49 |
| 11/30 | 3,800 | 3,800 | 3,750 | 3,765 | -0.92% | 2,700 | 209億4921万 | +0.94% | 196.01 | 1.48 |
| 11/27 | 3,775 | 3,800 | 3,765 | 3,800 | +0.93% | 3,100 | 211億4396万 | +2.01% | 197.83 | 1.5 |
| 11/26 | 3,765 | 3,775 | 3,755 | 3,765 | 0% | 1,200 | 209億4921万 | +1.26% | 196.01 | 1.48 |
| 11/25 | 3,790 | 3,795 | 3,765 | 3,765 | -0.13% | 1,700 | 209億4921万 | +1.43% | 196.01 | 1.48 |
| 11/24 | 3,795 | 3,795 | 3,725 | 3,770 | +1.21% | 1,900 | 209億7703万 | +1.67% | 196.27 | 1.49 |
| 11/20 | 3,725 | 3,740 | 3,710 | 3,725 | -0.27% | 1,800 | 207億2664万 | +0.62% | 193.92 | 1.47 |
| 11/19 | 3,730 | 3,755 | 3,705 | 3,735 | -0.4% | 3,700 | 207億8228万 | +1.03% | 194.44 | 1.47 |
| 11/18 | 3,750 | 3,750 | 3,705 | 3,750 | 0% | 1,500 | 208億6575万 | +1.46% | 195.23 | 1.48 |
| 11/17 | 3,800 | 3,810 | 3,750 | 3,750 | -1.32% | 5,700 | 208億6575万 | +1.46% | 195.23 | 1.48 |
| 11/16 | 3,795 | 3,800 | 3,785 | 3,800 | +2.01% | 2,900 | 211億4396万 | +2.76% | 197.83 | 1.5 |
| 11/13 | 3,795 | 3,795 | 3,725 | 3,725 | -1.84% | 2,700 | 207億2664万 | +0.65% | 193.92 | 1.47 |
| 11/12 | 3,825 | 3,825 | 3,765 | 3,795 | -0.78% | 2,900 | 211億1613万 | +2.37% | 197.57 | 1.5 |
| 11/11 | 3,825 | 3,825 | 3,800 | 3,825 | 0% | 1,900 | 212億8306万 | +3.1% | 199.13 | 1.51 |
| 11/10 | 3,810 | 3,825 | 3,770 | 3,825 | +2.27% | 5,900 | 212億8306万 | +3.07% | 199.13 | 1.51 |
| 11/09 | 3,715 | 3,750 | 3,715 | 3,740 | +0.67% | 3,200 | 208億1010万 | +0.78% | 194.7 | 1.47 |
| 11/06 | 3,685 | 3,715 | 3,685 | 3,715 | +0.81% | 2,600 | 206億7100万 | -0.03% | 193.4 | 1.46 |
| 11/05 | 3,670 | 3,685 | 3,670 | 3,685 | +0.41% | 1,600 | 205億407万 | -1.05% | 191.84 | 1.45 |
| 11/04 | 3,685 | 3,685 | 3,635 | 3,670 | -0.27% | 1,600 | 204億2061万 | -1.66% | 191.06 | 1.45 |
| 11/02 | 3,640 | 3,680 | 3,640 | 3,680 | +1.66% | 1,200 | 204億7625万 | -1.63% | 191.58 | 1.45 |
| 10/30 | 3,640 | 3,695 | 3,620 | 3,620 | -0.41% | 1,900 | 201億4240万 | -3.34% | 188.46 | 1.43 |
| 10/29 | 3,665 | 3,665 | 3,635 | 3,635 | -0.82% | 1,700 | 202億2586万 | -3.09% | 189.24 | 1.43 |
| 10/28 | 3,750 | 3,750 | 3,625 | 3,665 | -0.81% | 1,400 | 203億9279万 | -2.45% | 190.8 | 1.45 |
| 10/27 | 3,675 | 3,695 | 3,640 | 3,695 | +0.54% | 2,300 | 205億5971万 | -1.75% | 192.36 | 1.46 |
| 10/26 | 3,700 | 3,700 | 3,675 | 3,675 | +0.14% | 1,400 | 204億4843万 | -2.36% | 191.32 | 1.45 |
| 10/23 | 3,640 | 3,685 | 3,640 | 3,670 | +0.96% | 1,800 | 204億2061万 | -2.42% | 191.06 | 1.45 |
| 10/22 | 3,625 | 3,650 | 3,620 | 3,635 | +0.14% | 1,200 | 202億2586万 | -3.27% | 189.24 | 1.43 |
| 10/21 | 3,665 | 3,665 | 3,630 | 3,630 | +0.14% | 600 | 201億9804万 | -3.35% | 188.98 | 1.43 |
| 10/20 | 3,665 | 3,665 | 3,625 | 3,625 | -1.09% | 1,400 | 201億7022万 | -3.33% | 188.72 | 1.43 |
| 10/19 | 3,625 | 3,665 | 3,625 | 3,665 | +1.38% | 1,600 | 203億9279万 | -2.08% | 190.8 | 1.45 |
| 10/16 | 3,610 | 3,680 | 3,610 | 3,615 | +0.28% | 1,300 | 201億1458万 | -3.16% | 188.2 | 1.43 |
| 10/15 | 3,695 | 3,695 | 3,605 | 3,605 | -2.44% | 3,500 | 200億5894万 | -3.25% | 187.68 | 1.42 |
| 10/14 | 3,765 | 3,765 | 3,695 | 3,695 | -1.86% | 2,700 | 205億5971万 | -0.65% | 192.36 | 1.46 |
| 10/13 | 3,795 | 3,795 | 3,765 | 3,765 | -0.79% | 900 | 209億4921万 | +1.59% | 196.01 | 1.48 |
| 10/12 | 3,865 | 3,865 | 3,795 | 3,795 | -1.81% | 1,800 | 211億1613万 | +2.82% | 197.57 | 1.5 |
| 10/09 | 3,870 | 3,880 | 3,860 | 3,865 | -0.51% | 2,200 | 215億563万 | +5.14% | 201.21 | 1.52 |
| 10/08 | 3,870 | 3,885 | 3,870 | 3,885 | +0.39% | 1,500 | 216億1691万 | +6.21% | 202.25 | 1.53 |
| 10/07 | 3,840 | 3,880 | 3,840 | 3,870 | +0.78% | 1,600 | 215億3345万 | +6.38% | 201.47 | 1.53 |
| 10/06 | 3,845 | 3,850 | 3,840 | 3,840 | -0.13% | 1,200 | 213億6652万 | +6.14% | 199.91 | 1.51 |
| 10/05 | 3,860 | 3,865 | 3,815 | 3,845 | -0.52% | 1,300 | 213億9434万 | +6.81% | 200.17 | 1.52 |
| 10/02 | 3,900 | 3,900 | 3,865 | 3,865 | -0.9% | 2,600 | 215億563万 | +7.9% | 201.21 | 1.52 |
| 09/30 | 3,890 | 3,900 | 3,865 | 3,900 | +0.26% | 2,500 | 217億38万 | +9.46% | 203.03 | 1.95 |
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 | 6,100 | 230億9143万 | +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）