ＲＫＢ毎日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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 4,470 | 4,540 | 4,470 | 4,490 | +50 | +1.1% | 600 |
| 2025/04/09 | 4,450 | 4,450 | 4,440 | 4,440 | -15 | -0.3% | 300 |
| 2025/04/08 | 4,455 | 4,460 | 4,455 | 4,455 | -20 | -0.4% | 700 |
| 2025/04/07 | 4,500 | 4,500 | 4,470 | 4,475 | -50 | -1.1% | 400 |
| 2025/04/04 | 4,575 | 4,575 | 4,525 | 4,525 | -80 | -1.7% | 500 |
| 2025/04/03 | 4,605 | 4,605 | 4,570 | 4,605 | -15 | -0.3% | 600 |
| 2025/04/02 | 4,620 | 4,620 | 4,620 | 4,620 | - | - | 300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 4,645 | 4,645 | 4,645 | 4,645 | ±0 | ±0% | 500 |
| 2025/03/28 | 4,630 | 4,645 | 4,620 | 4,645 | -10 | -0.2% | 400 |
| 2025/03/27 | 4,650 | 4,660 | 4,650 | 4,655 | -45 | -1% | 1,000 |
| 2025/03/26 | 4,675 | 4,700 | 4,675 | 4,700 | +25 | +0.5% | 500 |
| 2025/03/25 | 4,675 | 4,675 | 4,675 | 4,675 | +45 | +1% | 200 |
| 2025/03/24 | 4,630 | 4,630 | 4,630 | 4,630 | ±0 | ±0% | 100 |
| 2025/03/21 | 4,625 | 4,645 | 4,625 | 4,630 | +5 | +0.1% | 500 |
| 2025/03/19 | 4,620 | 4,625 | 4,620 | 4,625 | -5 | -0.1% | 300 |
| 2025/03/18 | 4,620 | 4,640 | 4,620 | 4,630 | +10 | +0.2% | 300 |
| 2025/03/17 | 4,620 | 4,620 | 4,620 | 4,620 | -5 | -0.1% | 200 |
| 2025/03/14 | 4,590 | 4,625 | 4,590 | 4,625 | +35 | +0.8% | 300 |
| 2025/03/13 | 4,600 | 4,600 | 4,565 | 4,590 | -10 | -0.2% | 900 |
| 2025/03/12 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 100 |
| 2025/03/11 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 300 |
| 2025/03/10 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 200 |
| 2025/03/07 | 4,600 | 4,600 | 4,600 | 4,600 | -5 | -0.1% | 1,700 |
| 2025/03/06 | 4,555 | 4,605 | 4,555 | 4,605 | -15 | -0.3% | 400 |
| 2025/03/05 | 4,550 | 4,620 | 4,550 | 4,620 | - | - | 400 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 4,510 | 4,550 | 4,510 | 4,550 | +50 | +1.1% | 200 |
| 2025/02/28 | 4,560 | 4,560 | 4,455 | 4,500 | -60 | -1.3% | 2,800 |
| 2025/02/27 | 4,530 | 4,560 | 4,485 | 4,560 | +55 | +1.2% | 1,300 |
| 2025/02/26 | 4,575 | 4,580 | 4,505 | 4,505 | -140 | -3% | 4,500 |
| 2025/02/25 | 4,715 | 4,715 | 4,500 | 4,645 | -70 | -1.5% | 8,200 |
| 2025/02/21 | 4,710 | 4,715 | 4,655 | 4,715 | +10 | +0.2% | 1,400 |
| 2025/02/20 | 4,700 | 4,760 | 4,700 | 4,705 | -60 | -1.3% | 1,500 |
| 2025/02/19 | 4,775 | 4,775 | 4,755 | 4,765 | -15 | -0.3% | 500 |
| 2025/02/18 | 4,765 | 4,780 | 4,765 | 4,780 | +10 | +0.2% | 2,000 |
| 2025/02/17 | 4,810 | 4,810 | 4,720 | 4,770 | -40 | -0.8% | 3,600 |
| 2025/02/14 | 4,810 | 4,810 | 4,810 | 4,810 | ±0 | ±0% | 100 |
| 2025/02/13 | 4,810 | 4,810 | 4,810 | 4,810 | +5 | +0.1% | 100 |
| 2025/02/12 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 100 |
| 2025/02/10 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 100 |
| 2025/02/07 | 4,805 | 4,805 | 4,805 | 4,805 | +15 | +0.3% | 100 |
| 2025/02/06 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2025/02/05 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2025/02/04 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2025/02/03 | 4,790 | 4,790 | 4,790 | 4,790 | - | - | 100 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 4,845 | 4,845 | 4,845 | 4,845 | +35 | +0.7% | 200 |
| 2025/01/28 | 4,810 | 4,810 | 4,810 | 4,810 | ±0 | ±0% | 100 |
51～
100
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「ＲＫＢ毎日Ｈ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＫＢ毎日Ｈ | 479,500円 | +25.4% | -19.8% | 1.56% | 21.45倍 | 0.27倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ＣＥＨＤ | 65,800円 | +3.1% | +30.0% | 3.34% | 12.87倍 | 1.53倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| くふうＣ | 18,000円 | -9.9% | -39.9% | 0.00% | 107.78倍 | 1.04倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| 両毛シス | 306,000円 | +0.1% | +0.7% | 1.44% | 7.14倍 | 0.79倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ライトワークス | 217,000円 | - | - | 0.00% | - | 11.46倍 |
|
人材開発クラウド会社。オンライン英会話と２本柱。ＭＢＯ成立し、７月２８日に上場廃止 |
市場注目の銘柄
チャート関連のコラム
