理経の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 78 | 80 | 78 | 79 | -1 | -1.3% | 27,000 |
| 2010/09/16 | 80 | 80 | 78 | 80 | -2 | -2.4% | 52,000 |
| 2010/09/15 | 85 | 85 | 80 | 82 | +2 | +2.5% | 165,500 |
| 2010/09/14 | 82 | 85 | 77 | 80 | -3 | -3.6% | 212,500 |
| 2010/09/13 | 89 | 92 | 80 | 83 | -4 | -4.6% | 394,000 |
| 2010/09/10 | 92 | 104 | 83 | 87 | ±0 | ±0% | 1,228,000 |
| 2010/09/09 | 119 | 124 | 84 | 87 | -7 | -7.4% | 2,117,000 |
| 2010/09/08 | 64 | 94 | 64 | 94 | +30 | +46.9% | 1,514,500 |
| 2010/09/07 | 63 | 64 | 63 | 64 | ±0 | ±0% | 20,000 |
| 2010/09/06 | 63 | 64 | 63 | 64 | +2 | +3.2% | 8,000 |
| 2010/09/03 | 62 | 63 | 62 | 62 | -1 | -1.6% | 6,000 |
| 2010/09/02 | 63 | 64 | 62 | 63 | -1 | -1.6% | 15,500 |
| 2010/09/01 | 65 | 65 | 64 | 64 | ±0 | ±0% | 6,000 |
| 2010/08/31 | 64 | 65 | 64 | 64 | ±0 | ±0% | 4,500 |
| 2010/08/30 | 63 | 64 | 63 | 64 | +2 | +3.2% | 6,000 |
| 2010/08/27 | 60 | 62 | 60 | 62 | +1 | +1.6% | 10,000 |
| 2010/08/26 | 60 | 62 | 60 | 61 | -1 | -1.6% | 46,000 |
| 2010/08/25 | 64 | 64 | 62 | 62 | -2 | -3.1% | 24,000 |
| 2010/08/24 | 65 | 66 | 64 | 64 | -1 | -1.5% | 6,000 |
| 2010/08/23 | 65 | 66 | 64 | 65 | +2 | +3.2% | 6,000 |
| 2010/08/20 | 64 | 64 | 63 | 63 | -1 | -1.6% | 8,500 |
| 2010/08/19 | 64 | 64 | 63 | 64 | - | - | 14,500 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 62 | 63 | 62 | 63 | ±0 | ±0% | 2,500 |
| 2010/08/16 | 65 | 65 | 63 | 63 | -1 | -1.6% | 8,000 |
| 2010/08/13 | 64 | 64 | 63 | 64 | ±0 | ±0% | 9,000 |
| 2010/08/12 | 66 | 66 | 63 | 64 | -2 | -3% | 21,000 |
| 2010/08/11 | 66 | 66 | 65 | 66 | -3 | -4.3% | 7,500 |
| 2010/08/10 | 68 | 69 | 66 | 69 | ±0 | ±0% | 6,500 |
| 2010/08/09 | 69 | 69 | 69 | 69 | +1 | +1.5% | 3,000 |
| 2010/08/06 | 65 | 68 | 64 | 68 | +2 | +3% | 10,500 |
| 2010/08/05 | 65 | 66 | 65 | 66 | +1 | +1.5% | 4,500 |
| 2010/08/04 | 65 | 65 | 65 | 65 | -2 | -3% | 12,500 |
| 2010/08/03 | 67 | 67 | 67 | 67 | ±0 | ±0% | 4,000 |
| 2010/08/02 | 66 | 69 | 66 | 67 | +2 | +3.1% | 5,500 |
| 2010/07/30 | 66 | 66 | 65 | 65 | -1 | -1.5% | 1,500 |
| 2010/07/29 | 67 | 67 | 64 | 66 | -1 | -1.5% | 23,500 |
| 2010/07/28 | 67 | 67 | 67 | 67 | ±0 | ±0% | 14,000 |
| 2010/07/27 | 67 | 68 | 64 | 67 | ±0 | ±0% | 33,000 |
| 2010/07/26 | 67 | 68 | 67 | 67 | ±0 | ±0% | 2,000 |
| 2010/07/23 | 67 | 68 | 66 | 67 | ±0 | ±0% | 25,000 |
| 2010/07/22 | 67 | 67 | 66 | 67 | ±0 | ±0% | 6,500 |
| 2010/07/21 | 67 | 67 | 66 | 67 | +1 | +1.5% | 12,000 |
| 2010/07/20 | 67 | 67 | 65 | 66 | -1 | -1.5% | 8,000 |
| 2010/07/16 | 67 | 68 | 66 | 67 | ±0 | ±0% | 23,000 |
| 2010/07/15 | 68 | 68 | 67 | 67 | ±0 | ±0% | 18,500 |
| 2010/07/14 | 69 | 70 | 66 | 67 | -1 | -1.5% | 23,000 |
| 2010/07/13 | 69 | 70 | 68 | 68 | -2 | -2.9% | 5,500 |
| 2010/07/12 | 70 | 70 | 69 | 70 | ±0 | ±0% | 3,500 |
| 2010/07/09 | 70 | 70 | 70 | 70 | +1 | +1.4% | 4,000 |
3651～
3700
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「理 経」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 |
|---|---|---|---|---|---|---|---|---|
| 理 経 | 42,200円 | +4.7% | -24.4% | 1.66% | 13.87倍 | 1.19倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| ＩＮＥＳＴ | 6,100円 | -10.3% | +18.8% | 0.00% | 148.78倍 | 1.36倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| ソレキア | 771,000円 | +1.3% | -11.1% | 0.65% | 6.87倍 | 0.60倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| バイク王 | 42,200円 | +3.1% | +35.3% | 2.61% | 11.77倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シャルレ | 37,900円 | +26.4% | - | 2.11% | 30.86倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
市場注目の銘柄
チャート関連のコラム
