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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 2,521 | 2,640 | 2,500 | 2,640 | +47 | +1.8% | 151 |
2010/09/02 | 2,511 | 2,599 | 2,511 | 2,593 | +5 | +0.2% | 10 |
2010/09/01 | 2,599 | 2,599 | 2,500 | 2,588 | -10 | -0.4% | 36 |
2010/08/31 | 2,530 | 2,599 | 2,500 | 2,598 | +47 | +1.8% | 55 |
2010/08/30 | 2,513 | 2,625 | 2,500 | 2,551 | +51 | +2% | 365 |
2010/08/27 | 2,525 | 2,525 | 2,500 | 2,500 | +3 | +0.1% | 25 |
2010/08/26 | 2,548 | 2,581 | 2,497 | 2,497 | -1 | ±0% | 131 |
2010/08/25 | 2,500 | 2,500 | 2,400 | 2,498 | +98 | +4.1% | 169 |
2010/08/24 | 2,350 | 2,420 | 2,350 | 2,400 | +50 | +2.1% | 99 |
2010/08/23 | 2,310 | 2,350 | 2,250 | 2,350 | +1 | ±0% | 74 |
2010/08/20 | 2,230 | 2,350 | 2,230 | 2,349 | +4 | +0.2% | 110 |
2010/08/19 | 2,350 | 2,350 | 2,200 | 2,345 | -5 | -0.2% | 116 |
2010/08/18 | 2,370 | 2,370 | 2,300 | 2,350 | +1 | ±0% | 25 |
2010/08/17 | 2,224 | 2,349 | 2,222 | 2,349 | -75 | -3.1% | 516 |
2010/08/16 | 2,410 | 2,431 | 2,330 | 2,424 | -76 | -3% | 74 |
2010/08/13 | 2,410 | 2,545 | 2,360 | 2,500 | ±0 | ±0% | 66 |
2010/08/12 | 2,380 | 2,500 | 2,380 | 2,500 | +21 | +0.8% | 182 |
2010/08/11 | 2,355 | 2,488 | 2,300 | 2,479 | +79 | +3.3% | 187 |
2010/08/10 | 2,390 | 2,400 | 2,355 | 2,400 | +5 | +0.2% | 59 |
2010/08/09 | 2,388 | 2,400 | 2,300 | 2,395 | +6 | +0.3% | 94 |
2010/08/06 | 2,352 | 2,389 | 2,300 | 2,389 | +39 | +1.7% | 166 |
2010/08/05 | 2,430 | 2,430 | 2,345 | 2,350 | -99 | -4% | 75 |
2010/08/04 | 2,350 | 2,449 | 2,300 | 2,449 | +79 | +3.3% | 220 |
2010/08/03 | 2,424 | 2,430 | 2,370 | 2,370 | -11 | -0.5% | 60 |
2010/08/02 | 2,463 | 2,463 | 2,350 | 2,381 | -119 | -4.8% | 232 |
2010/07/30 | 2,361 | 2,500 | 2,300 | 2,500 | +39 | +1.6% | 401 |
2010/07/29 | 2,468 | 2,490 | 2,376 | 2,461 | -67 | -2.7% | 368 |
2010/07/28 | 2,539 | 2,550 | 2,465 | 2,528 | -11 | -0.4% | 101 |
2010/07/27 | 2,480 | 2,545 | 2,480 | 2,539 | -6 | -0.2% | 34 |
2010/07/26 | 2,510 | 2,545 | 2,490 | 2,545 | +6 | +0.2% | 63 |
2010/07/23 | 2,598 | 2,598 | 2,450 | 2,539 | +141 | +5.9% | 246 |
2010/07/22 | 2,375 | 2,447 | 2,300 | 2,398 | -27 | -1.1% | 383 |
2010/07/21 | 2,400 | 2,475 | 2,360 | 2,425 | -173 | -6.7% | 835 |
2010/07/20 | 2,650 | 2,675 | 2,446 | 2,598 | -191 | -6.8% | 535 |
2010/07/16 | 2,800 | 2,810 | 2,650 | 2,789 | -32 | -1.1% | 651 |
2010/07/15 | 2,900 | 2,945 | 2,821 | 2,821 | -79 | -2.7% | 208 |
2010/07/14 | 2,877 | 3,045 | 2,875 | 2,900 | -70 | -2.4% | 627 |
2010/07/13 | 3,185 | 3,185 | 2,794 | 2,970 | -210 | -6.6% | 1,768 |
2010/07/12 | 3,200 | 3,200 | 3,155 | 3,180 | +5 | +0.2% | 155 |
2010/07/09 | 3,285 | 3,310 | 3,100 | 3,175 | -135 | -4.1% | 202 |
2010/07/08 | 3,215 | 3,320 | 3,170 | 3,310 | +100 | +3.1% | 198 |
2010/07/07 | 3,195 | 3,210 | 3,185 | 3,210 | -20 | -0.6% | 66 |
2010/07/06 | 3,320 | 3,330 | 3,230 | 3,230 | -80 | -2.4% | 119 |
2010/07/05 | 3,240 | 3,310 | 3,230 | 3,310 | +110 | +3.4% | 106 |
2010/07/02 | 3,240 | 3,290 | 3,170 | 3,200 | -25 | -0.8% | 67 |
2010/07/01 | 3,140 | 3,310 | 3,140 | 3,225 | +15 | +0.5% | 161 |
2010/06/30 | 3,285 | 3,300 | 3,100 | 3,210 | -100 | -3% | 421 |
2010/06/29 | 3,330 | 3,380 | 3,250 | 3,310 | -115 | -3.4% | 267 |
2010/06/28 | 3,380 | 3,425 | 3,300 | 3,425 | -25 | -0.7% | 134 |
2010/06/25 | 3,540 | 3,540 | 3,355 | 3,450 | -135 | -3.8% | 239 |
3351~
3400
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 | 156,400円 | +17.3% | +63.3% | 0.00% | 26.24倍 | 3.22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 | 36,100円 | +0.5% | - | 2.77% | 12.92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 | 97,200円 | +2.0% | +13.0% | 2.67% | 14.74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