リグアの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/09/10 | 4,185 | 4,400 | 4,170 | 4,260 | +55 | +1.3% | 84,200 |
2020/09/09 | 3,840 | 4,370 | 3,840 | 4,205 | +295 | +7.5% | 115,000 |
2020/09/08 | 3,740 | 3,975 | 3,730 | 3,910 | +170 | +4.5% | 28,200 |
2020/09/07 | 3,830 | 4,020 | 3,630 | 3,740 | -60 | -1.6% | 39,800 |
2020/09/04 | 3,765 | 3,990 | 3,765 | 3,800 | -140 | -3.6% | 29,200 |
2020/09/03 | 4,020 | 4,170 | 3,830 | 3,940 | +5 | +0.1% | 38,800 |
2020/09/02 | 4,070 | 4,110 | 3,805 | 3,935 | -65 | -1.6% | 31,700 |
2020/09/01 | 3,760 | 4,000 | 3,760 | 4,000 | +220 | +5.8% | 37,800 |
2020/08/31 | 3,700 | 3,910 | 3,680 | 3,780 | +170 | +4.7% | 30,000 |
2020/08/28 | 3,730 | 3,780 | 3,215 | 3,610 | -20 | -0.6% | 43,300 |
2020/08/27 | 3,830 | 3,875 | 3,630 | 3,630 | -130 | -3.5% | 29,100 |
2020/08/26 | 3,775 | 3,835 | 3,715 | 3,760 | -5 | -0.1% | 19,900 |
2020/08/25 | 3,805 | 3,855 | 3,710 | 3,765 | -30 | -0.8% | 27,100 |
2020/08/24 | 4,035 | 4,170 | 3,760 | 3,795 | -100 | -2.6% | 42,700 |
2020/08/21 | 3,720 | 3,895 | 3,610 | 3,895 | +215 | +5.8% | 24,100 |
2020/08/20 | 3,760 | 3,795 | 3,550 | 3,680 | -105 | -2.8% | 24,000 |
2020/08/19 | 3,780 | 3,795 | 3,660 | 3,785 | ±0 | ±0% | 17,300 |
2020/08/18 | 3,660 | 4,070 | 3,595 | 3,785 | +60 | +1.6% | 60,800 |
2020/08/17 | 3,515 | 3,865 | 3,510 | 3,725 | +350 | +10.4% | 78,600 |
2020/08/14 | 3,215 | 3,395 | 3,155 | 3,375 | +25 | +0.7% | 47,800 |
2020/08/13 | 3,480 | 3,550 | 3,270 | 3,350 | -60 | -1.8% | 73,200 |
2020/08/12 | 3,030 | 3,410 | 2,965 | 3,410 | +500 | +17.2% | 182,000 |
2020/08/11 | 2,910 | 2,910 | 2,910 | 2,910 | +500 | +20.7% | 17,000 |
2020/08/07 | 2,430 | 2,472 | 2,410 | 2,410 | +25 | +1% | 16,600 |
2020/08/06 | 2,380 | 2,400 | 2,365 | 2,385 | -36 | -1.5% | 11,600 |
2020/08/05 | 2,420 | 2,463 | 2,320 | 2,421 | +14 | +0.6% | 19,800 |
2020/08/04 | 2,400 | 2,462 | 2,400 | 2,407 | +52 | +2.2% | 7,100 |
2020/08/03 | 2,361 | 2,450 | 2,325 | 2,355 | +44 | +1.9% | 10,200 |
2020/07/31 | 2,450 | 2,450 | 2,300 | 2,311 | -189 | -7.6% | 19,700 |
2020/07/30 | 2,390 | 2,500 | 2,390 | 2,500 | +87 | +3.6% | 8,600 |
2020/07/29 | 2,499 | 2,580 | 2,372 | 2,413 | -86 | -3.4% | 23,000 |
2020/07/28 | 2,429 | 2,499 | 2,352 | 2,499 | +70 | +2.9% | 22,000 |
2020/07/27 | 2,280 | 2,432 | 2,250 | 2,429 | +149 | +6.5% | 12,500 |
2020/07/22 | 2,250 | 2,280 | 2,212 | 2,280 | +80 | +3.6% | 5,600 |
2020/07/21 | 2,266 | 2,324 | 2,133 | 2,200 | -66 | -2.9% | 28,900 |
2020/07/20 | 2,310 | 2,310 | 2,162 | 2,266 | -54 | -2.3% | 16,400 |
2020/07/17 | 2,327 | 2,356 | 2,320 | 2,320 | -7 | -0.3% | 8,300 |
2020/07/16 | 2,390 | 2,416 | 2,310 | 2,327 | +7 | +0.3% | 15,800 |
2020/07/15 | 2,316 | 2,349 | 2,290 | 2,320 | +32 | +1.4% | 9,000 |
2020/07/14 | 2,322 | 2,349 | 2,260 | 2,288 | -34 | -1.5% | 16,300 |
2020/07/13 | 2,242 | 2,351 | 2,242 | 2,322 | +130 | +5.9% | 36,500 |
2020/07/10 | 2,150 | 2,208 | 2,032 | 2,192 | +42 | +2% | 20,200 |
2020/07/09 | 2,210 | 2,247 | 2,150 | 2,150 | -77 | -3.5% | 15,700 |
2020/07/08 | 2,218 | 2,299 | 2,165 | 2,227 | +41 | +1.9% | 33,900 |
2020/07/07 | 2,092 | 2,211 | 2,092 | 2,186 | +65 | +3.1% | 20,000 |
2020/07/06 | 2,028 | 2,130 | 2,028 | 2,121 | +108 | +5.4% | 15,100 |
2020/07/03 | 2,011 | 2,041 | 1,980 | 2,013 | -15 | -0.7% | 6,600 |
2020/07/02 | 2,068 | 2,068 | 1,950 | 2,028 | -38 | -1.8% | 29,200 |
2020/07/01 | 2,250 | 2,260 | 2,035 | 2,066 | -204 | -9% | 51,000 |
2020/06/30 | 2,149 | 2,559 | 2,089 | 2,270 | +152 | +7.2% | 110,900 |
901~
950
件表示中 / 1022件
類似銘柄と比較する
現在ご覧いただいている「リグア」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 |
---|---|---|---|---|---|---|---|---|
リグア | 145,900円 | -2.1% | +29.0% | 0.00% | 24.29倍 | 3.58倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
リカバリー | 154,500円 | +23.4% | +27.5% | 0.00% | 16.68倍 | 3.34倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。1拠点11人体制でドミナント展開図る |
バリューC | 102,800円 | +9.8% | +9.0% | 0.63% | 19.87倍 | 4.65倍 |
|
Web広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
WASHハウス | 32,000円 | +30.9% | 0.0% | 0.00% | 51.53倍 | 1.32倍 |
|
九州軸に遠隔管理型コインランドリーをFC展開。FCへのシステム販売・店舗管理が主力 |
ALiNK | 102,600円 | +9.2% | -68.1% | 0.00% | 33.71倍 | 1.17倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
市場注目の銘柄
チャート関連のコラム