レカムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/22 | 168 | 192 | 157 | 161 | -2 | -1.2% | 62,105,400 |
| 2025/09/19 | 163 | 179 | 153 | 163 | +4 | +2.5% | 65,779,200 |
| 2025/09/18 | 123 | 170 | 123 | 159 | +35 | +28.2% | 123,077,100 |
| 2025/09/17 | 125 | 130 | 117 | 124 | +11 | +9.7% | 23,196,500 |
| 2025/09/16 | 122 | 122 | 113 | 113 | -11 | -8.9% | 7,323,900 |
| 2025/09/12 | 120 | 133 | 115 | 124 | -4 | -3.1% | 20,739,100 |
| 2025/09/11 | 107 | 139 | 107 | 128 | +21 | +19.6% | 69,657,000 |
| 2025/09/10 | 115 | 124 | 105 | 107 | +6 | +5.9% | 36,959,500 |
| 2025/09/09 | 101 | 102 | 98 | 101 | +1 | +1% | 1,049,700 |
| 2025/09/08 | 102 | 103 | 99 | 100 | ±0 | ±0% | 1,267,500 |
| 2025/09/05 | 98 | 100 | 97 | 100 | +4 | +4.2% | 1,261,300 |
| 2025/09/04 | 96 | 99 | 95 | 96 | +1 | +1.1% | 1,208,000 |
| 2025/09/03 | 99 | 99 | 94 | 95 | -4 | -4% | 1,938,500 |
| 2025/09/02 | 104 | 104 | 98 | 99 | -5 | -4.8% | 2,145,700 |
| 2025/09/01 | 105 | 108 | 102 | 104 | +2 | +2% | 4,001,300 |
| 2025/08/29 | 98 | 102 | 98 | 102 | +6 | +6.3% | 2,415,700 |
| 2025/08/28 | 93 | 98 | 93 | 96 | +2 | +2.1% | 1,333,900 |
| 2025/08/27 | 102 | 102 | 93 | 94 | -6 | -6% | 3,120,700 |
| 2025/08/26 | 96 | 104 | 94 | 100 | +2 | +2% | 4,571,800 |
| 2025/08/25 | 102 | 102 | 96 | 98 | -1 | -1% | 3,663,300 |
| 2025/08/22 | 90 | 114 | 90 | 99 | +11 | +12.5% | 24,628,600 |
| 2025/08/21 | 90 | 90 | 86 | 88 | -2 | -2.2% | 1,238,700 |
| 2025/08/20 | 87 | 90 | 84 | 90 | +4 | +4.7% | 1,708,100 |
| 2025/08/19 | 85 | 86 | 84 | 86 | +1 | +1.2% | 654,500 |
| 2025/08/18 | 84 | 85 | 83 | 85 | +2 | +2.4% | 486,700 |
| 2025/08/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 462,800 |
| 2025/08/14 | 83 | 84 | 82 | 83 | ±0 | ±0% | 460,000 |
| 2025/08/13 | 84 | 84 | 82 | 83 | -1 | -1.2% | 307,600 |
| 2025/08/12 | 85 | 85 | 82 | 84 | ±0 | ±0% | 665,000 |
| 2025/08/08 | 83 | 85 | 81 | 84 | +2 | +2.4% | 636,700 |
| 2025/08/07 | 83 | 83 | 82 | 82 | -1 | -1.2% | 211,600 |
| 2025/08/06 | 81 | 83 | 81 | 83 | +2 | +2.5% | 200,900 |
| 2025/08/05 | 80 | 81 | 80 | 81 | +1 | +1.3% | 151,200 |
| 2025/08/04 | 80 | 81 | 79 | 80 | -1 | -1.2% | 305,800 |
| 2025/08/01 | 82 | 82 | 80 | 81 | ±0 | ±0% | 241,700 |
| 2025/07/31 | 81 | 82 | 81 | 81 | ±0 | ±0% | 128,400 |
| 2025/07/30 | 81 | 82 | 80 | 81 | ±0 | ±0% | 317,300 |
| 2025/07/29 | 83 | 83 | 81 | 81 | -1 | -1.2% | 165,400 |
| 2025/07/28 | 83 | 83 | 81 | 82 | -1 | -1.2% | 224,400 |
| 2025/07/25 | 84 | 84 | 81 | 83 | -1 | -1.2% | 647,600 |
| 2025/07/24 | 84 | 85 | 82 | 84 | ±0 | ±0% | 351,200 |
| 2025/07/23 | 85 | 85 | 83 | 84 | -1 | -1.2% | 481,800 |
| 2025/07/22 | 82 | 85 | 81 | 85 | +3 | +3.7% | 443,500 |
| 2025/07/18 | 85 | 85 | 82 | 82 | -3 | -3.5% | 483,200 |
| 2025/07/17 | 85 | 86 | 84 | 85 | +1 | +1.2% | 283,400 |
| 2025/07/16 | 84 | 86 | 84 | 84 | ±0 | ±0% | 356,300 |
| 2025/07/15 | 87 | 87 | 83 | 84 | -2 | -2.3% | 744,300 |
| 2025/07/14 | 87 | 87 | 85 | 86 | -1 | -1.1% | 443,900 |
| 2025/07/11 | 87 | 88 | 86 | 87 | ±0 | ±0% | 335,900 |
| 2025/07/10 | 87 | 88 | 86 | 87 | ±0 | ±0% | 536,000 |
1～
50
件表示中 / 3788件
類似銘柄と比較する
現在ご覧いただいている「レカム」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 |
|---|---|---|---|---|---|---|---|---|
| レカム | 16,100円 | +26.6% | +128.0% | 0.99% | 30.20倍 | 2.72倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| 小津産業 | 169,500円 | +0.8% | -17.7% | 1.47% | 49.14倍 | 0.75倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 農総研 | 60,400円 | +10.8% | +98.0% | 0.00% | 96.03倍 | 12.45倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 大丸エナ | 162,100円 | +0.3% | +4.7% | 1.73% | 14.46倍 | 0.83倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| バリュエンスＨ | 93,600円 | +3.4% | - | 1.07% | 30.77倍 | 1.75倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
