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 |
---|---|---|---|---|---|---|---|
2020/06/29 | 1,975 | 2,118 | 1,958 | 2,118 | +106 | +5.3% | 25,600 |
2020/06/26 | 2,225 | 2,265 | 2,012 | 2,012 | -263 | -11.6% | 48,300 |
2020/06/25 | 1,878 | 2,278 | 1,841 | 2,275 | +397 | +21.1% | 78,600 |
2020/06/24 | 1,865 | 1,902 | 1,822 | 1,878 | +43 | +2.3% | 7,900 |
2020/06/23 | 1,877 | 1,903 | 1,827 | 1,835 | -12 | -0.6% | 9,800 |
2020/06/22 | 1,830 | 1,877 | 1,801 | 1,847 | +17 | +0.9% | 7,900 |
2020/06/19 | 1,858 | 1,858 | 1,825 | 1,830 | -49 | -2.6% | 7,200 |
2020/06/18 | 1,881 | 1,891 | 1,810 | 1,879 | -34 | -1.8% | 6,600 |
2020/06/17 | 1,858 | 1,922 | 1,810 | 1,913 | +55 | +3% | 12,500 |
2020/06/16 | 1,786 | 1,860 | 1,740 | 1,858 | +128 | +7.4% | 11,700 |
2020/06/15 | 1,800 | 1,810 | 1,730 | 1,730 | -69 | -3.8% | 6,500 |
2020/06/12 | 1,689 | 1,800 | 1,606 | 1,799 | +25 | +1.4% | 10,800 |
2020/06/11 | 1,940 | 1,940 | 1,702 | 1,774 | -166 | -8.6% | 19,100 |
2020/06/10 | 1,929 | 1,970 | 1,912 | 1,940 | -19 | -1% | 6,400 |
2020/06/09 | 1,873 | 1,960 | 1,843 | 1,959 | +86 | +4.6% | 14,400 |
2020/06/08 | 1,874 | 1,874 | 1,835 | 1,873 | -1 | -0.1% | 6,000 |
2020/06/05 | 1,808 | 1,875 | 1,770 | 1,874 | +42 | +2.3% | 18,000 |
2020/06/04 | 1,990 | 1,990 | 1,832 | 1,832 | -158 | -7.9% | 20,900 |
2020/06/03 | 2,061 | 2,157 | 1,876 | 1,990 | -40 | -2% | 95,400 |
2020/06/02 | 1,715 | 2,056 | 1,715 | 2,030 | +374 | +22.6% | 136,400 |
2020/06/01 | 1,636 | 1,681 | 1,636 | 1,656 | +23 | +1.4% | 10,300 |
2020/05/29 | 1,609 | 1,700 | 1,574 | 1,633 | +98 | +6.4% | 23,000 |
2020/05/28 | 1,598 | 1,598 | 1,490 | 1,535 | -41 | -2.6% | 6,400 |
2020/05/27 | 1,549 | 1,590 | 1,549 | 1,576 | +64 | +4.2% | 3,200 |
2020/05/26 | 1,601 | 1,640 | 1,500 | 1,512 | -135 | -8.2% | 11,500 |
2020/05/25 | 1,605 | 1,652 | 1,605 | 1,647 | +50 | +3.1% | 9,900 |
2020/05/22 | 1,560 | 1,660 | 1,533 | 1,597 | +77 | +5.1% | 11,000 |
2020/05/21 | 1,448 | 1,530 | 1,448 | 1,520 | +74 | +5.1% | 9,500 |
2020/05/20 | 1,410 | 1,446 | 1,400 | 1,446 | +21 | +1.5% | 2,300 |
2020/05/19 | 1,470 | 1,495 | 1,383 | 1,425 | -36 | -2.5% | 6,700 |
2020/05/18 | 1,530 | 1,530 | 1,461 | 1,461 | -137 | -8.6% | 7,400 |
2020/05/15 | 1,750 | 1,750 | 1,555 | 1,598 | -80 | -4.8% | 22,700 |
2020/05/14 | 1,650 | 1,678 | 1,472 | 1,678 | +73 | +4.5% | 58,400 |
2020/05/13 | 1,425 | 1,605 | 1,405 | 1,605 | +300 | +23% | 80,500 |
2020/05/12 | 1,314 | 1,314 | 1,201 | 1,305 | +32 | +2.5% | 9,700 |
2020/05/11 | 1,289 | 1,289 | 1,170 | 1,273 | +3 | +0.2% | 7,400 |
2020/05/08 | 1,235 | 1,300 | 1,230 | 1,270 | +39 | +3.2% | 4,700 |
2020/05/07 | 1,280 | 1,290 | 1,231 | 1,231 | -49 | -3.8% | 3,600 |
2020/05/01 | 1,290 | 1,310 | 1,240 | 1,280 | -10 | -0.8% | 2,600 |
2020/04/30 | 1,391 | 1,391 | 1,255 | 1,290 | -71 | -5.2% | 7,300 |
2020/04/28 | 1,455 | 1,455 | 1,340 | 1,361 | -34 | -2.4% | 11,000 |
2020/04/27 | 1,269 | 1,420 | 1,232 | 1,395 | +147 | +11.8% | 12,900 |
2020/04/24 | 1,240 | 1,300 | 1,222 | 1,248 | -22 | -1.7% | 4,000 |
2020/04/23 | 1,247 | 1,330 | 1,238 | 1,270 | +24 | +1.9% | 8,200 |
2020/04/22 | 1,321 | 1,330 | 1,210 | 1,246 | -135 | -9.8% | 19,000 |
2020/04/21 | 1,798 | 1,800 | 1,290 | 1,381 | -197 | -12.5% | 78,200 |
2020/04/20 | 1,397 | 1,629 | 1,330 | 1,578 | +249 | +18.7% | 117,900 |
2020/04/17 | 1,232 | 1,380 | 1,220 | 1,329 | +122 | +10.1% | 21,900 |
2020/04/16 | 1,255 | 1,255 | 1,190 | 1,207 | -48 | -3.8% | 14,400 |
2020/04/15 | 1,122 | 1,394 | 1,121 | 1,255 | +158 | +14.4% | 42,400 |
951~
1000
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 | 155,500円 | +23.4% | +27.5% | 0.00% | 16.79倍 | 3.37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 | 102,300円 | +9.8% | +9.0% | 0.64% | 19.78倍 | 4.63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 | 102,800円 | +9.2% | -68.1% | 0.00% | 33.78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