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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 85 | 86 | 84 | 85 | ±0 | ±0% | 484,500 |
| 2023/07/20 | 86 | 87 | 85 | 85 | -1 | -1.2% | 391,800 |
| 2023/07/19 | 87 | 87 | 86 | 86 | +1 | +1.2% | 126,900 |
| 2023/07/18 | 86 | 87 | 85 | 85 | -1 | -1.2% | 306,000 |
| 2023/07/14 | 85 | 86 | 84 | 86 | ±0 | ±0% | 545,800 |
| 2023/07/13 | 86 | 87 | 85 | 86 | ±0 | ±0% | 240,600 |
| 2023/07/12 | 88 | 89 | 86 | 86 | -3 | -3.4% | 529,100 |
| 2023/07/11 | 89 | 89 | 88 | 89 | +2 | +2.3% | 201,400 |
| 2023/07/10 | 87 | 90 | 87 | 87 | +1 | +1.2% | 457,200 |
| 2023/07/07 | 86 | 88 | 85 | 86 | -1 | -1.1% | 663,900 |
| 2023/07/06 | 89 | 90 | 85 | 87 | -1 | -1.1% | 1,149,700 |
| 2023/07/05 | 91 | 91 | 88 | 88 | -2 | -2.2% | 519,800 |
| 2023/07/04 | 90 | 92 | 89 | 90 | ±0 | ±0% | 579,800 |
| 2023/07/03 | 90 | 91 | 90 | 90 | ±0 | ±0% | 163,300 |
| 2023/06/30 | 90 | 92 | 89 | 90 | ±0 | ±0% | 645,800 |
| 2023/06/29 | 90 | 91 | 89 | 90 | +1 | +1.1% | 504,500 |
| 2023/06/28 | 91 | 93 | 89 | 89 | -1 | -1.1% | 1,381,000 |
| 2023/06/27 | 93 | 93 | 90 | 90 | -2 | -2.2% | 941,500 |
| 2023/06/26 | 94 | 96 | 92 | 92 | ±0 | ±0% | 1,136,000 |
| 2023/06/23 | 94 | 96 | 91 | 92 | -3 | -3.2% | 1,196,500 |
| 2023/06/22 | 93 | 97 | 92 | 95 | +1 | +1.1% | 1,912,200 |
| 2023/06/21 | 99 | 101 | 93 | 94 | -9 | -8.7% | 4,576,100 |
| 2023/06/20 | 89 | 110 | 89 | 103 | +14 | +15.7% | 14,469,200 |
| 2023/06/19 | 94 | 94 | 89 | 89 | -5 | -5.3% | 2,085,300 |
| 2023/06/16 | 99 | 100 | 93 | 94 | -2 | -2.1% | 2,222,800 |
| 2023/06/15 | 94 | 100 | 90 | 96 | +1 | +1.1% | 4,379,500 |
| 2023/06/14 | 107 | 113 | 94 | 95 | -17 | -15.2% | 23,164,100 |
| 2023/06/13 | 105 | 112 | 104 | 112 | +30 | +36.6% | 5,592,600 |
| 2023/06/12 | 82 | 84 | 81 | 82 | ±0 | ±0% | 285,500 |
| 2023/06/09 | 83 | 83 | 81 | 82 | ±0 | ±0% | 195,700 |
| 2023/06/08 | 84 | 85 | 81 | 82 | -2 | -2.4% | 334,800 |
| 2023/06/07 | 87 | 87 | 81 | 84 | -3 | -3.4% | 1,338,000 |
| 2023/06/06 | 84 | 88 | 83 | 87 | +4 | +4.8% | 797,700 |
| 2023/06/05 | 81 | 85 | 81 | 83 | +3 | +3.8% | 916,000 |
| 2023/06/02 | 80 | 80 | 79 | 80 | +2 | +2.6% | 501,200 |
| 2023/06/01 | 78 | 80 | 78 | 78 | ±0 | ±0% | 398,000 |
| 2023/05/31 | 80 | 80 | 77 | 78 | -1 | -1.3% | 223,700 |
| 2023/05/30 | 77 | 80 | 76 | 79 | +2 | +2.6% | 354,600 |
| 2023/05/29 | 78 | 78 | 77 | 77 | -1 | -1.3% | 126,900 |
| 2023/05/26 | 78 | 79 | 77 | 78 | +1 | +1.3% | 230,900 |
| 2023/05/25 | 77 | 79 | 76 | 77 | ±0 | ±0% | 455,600 |
| 2023/05/24 | 76 | 77 | 75 | 77 | +2 | +2.7% | 159,800 |
| 2023/05/23 | 76 | 77 | 75 | 75 | ±0 | ±0% | 154,200 |
| 2023/05/22 | 75 | 77 | 73 | 75 | ±0 | ±0% | 317,100 |
| 2023/05/19 | 72 | 75 | 72 | 75 | +2 | +2.7% | 331,000 |
| 2023/05/18 | 74 | 75 | 72 | 73 | -2 | -2.7% | 594,300 |
| 2023/05/17 | 74 | 76 | 73 | 75 | +2 | +2.7% | 417,100 |
| 2023/05/16 | 75 | 75 | 71 | 73 | -6 | -7.6% | 1,335,200 |
| 2023/05/15 | 75 | 80 | 75 | 79 | +4 | +5.3% | 1,005,300 |
| 2023/05/12 | 78 | 78 | 75 | 75 | -2 | -2.6% | 529,900 |
201～
250
件表示中 / 3457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 | 8,700円 | +36.7% | +83.7% | 2.53% | 11.77倍 | 1.47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 |
| フーディソン | 160,100円 | +17.3% | +63.3% | 0.00% | 26.86倍 | 3.30倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| 中山福 | 35,700円 | +0.5% | - | 2.80% | 12.78倍 | 0.31倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| 横丸魚 | 96,900円 | +2.0% | +13.0% | 2.68% | 14.69倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| ヤマシタヘルケア | 274,700円 | +7.9% | -22.5% | 2.00% | 20.83倍 | 0.83倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
市場注目の銘柄
チャート関連のコラム
