Ｒｅｃｏｖｅｒｙ Ｉｎｔｅｒｎａｔｉｏｎａｌ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,373 | 1,467 | 1,307 | 1,310 | -60 | -4.4% | 71,700 |
| 2025/04/30 | 1,357 | 1,373 | 1,350 | 1,370 | +17 | +1.3% | 4,100 |
| 2025/04/28 | 1,362 | 1,363 | 1,353 | 1,353 | -9 | -0.7% | 1,800 |
| 2025/04/25 | 1,372 | 1,372 | 1,340 | 1,362 | -7 | -0.5% | 7,000 |
| 2025/04/24 | 1,396 | 1,396 | 1,353 | 1,369 | -28 | -2% | 3,100 |
| 2025/04/23 | 1,379 | 1,397 | 1,379 | 1,397 | +3 | +0.2% | 2,600 |
| 2025/04/22 | 1,380 | 1,413 | 1,371 | 1,394 | -6 | -0.4% | 8,700 |
| 2025/04/21 | 1,381 | 1,400 | 1,358 | 1,400 | +32 | +2.3% | 13,700 |
| 2025/04/18 | 1,361 | 1,496 | 1,320 | 1,368 | -32 | -2.3% | 99,500 |
| 2025/04/17 | 1,456 | 1,457 | 1,360 | 1,400 | +154 | +12.4% | 85,900 |
| 2025/04/16 | 1,262 | 1,262 | 1,246 | 1,246 | -23 | -1.8% | 1,200 |
| 2025/04/15 | 1,229 | 1,269 | 1,229 | 1,269 | +2 | +0.2% | 400 |
| 2025/04/14 | 1,244 | 1,267 | 1,244 | 1,267 | +29 | +2.3% | 2,100 |
| 2025/04/11 | 1,238 | 1,238 | 1,238 | 1,238 | -2 | -0.2% | 200 |
| 2025/04/10 | 1,190 | 1,240 | 1,163 | 1,240 | +110 | +9.7% | 1,600 |
| 2025/04/09 | 1,192 | 1,192 | 1,120 | 1,130 | -49 | -4.2% | 1,800 |
| 2025/04/08 | 1,227 | 1,227 | 1,155 | 1,179 | +42 | +3.7% | 1,500 |
| 2025/04/07 | 1,150 | 1,150 | 1,100 | 1,137 | -55 | -4.6% | 6,800 |
| 2025/04/04 | 1,268 | 1,268 | 1,192 | 1,192 | -97 | -7.5% | 8,100 |
| 2025/04/03 | 1,315 | 1,315 | 1,287 | 1,289 | -32 | -2.4% | 3,900 |
| 2025/04/02 | 1,322 | 1,322 | 1,321 | 1,321 | -17 | -1.3% | 900 |
| 2025/04/01 | 1,326 | 1,338 | 1,326 | 1,338 | ±0 | ±0% | 400 |
| 2025/03/31 | 1,323 | 1,343 | 1,322 | 1,338 | +5 | +0.4% | 2,600 |
| 2025/03/28 | 1,336 | 1,339 | 1,333 | 1,333 | -3 | -0.2% | 300 |
| 2025/03/27 | 1,349 | 1,349 | 1,335 | 1,336 | -11 | -0.8% | 800 |
| 2025/03/26 | 1,344 | 1,350 | 1,336 | 1,347 | +3 | +0.2% | 800 |
| 2025/03/25 | 1,351 | 1,351 | 1,342 | 1,344 | ±0 | ±0% | 600 |
| 2025/03/24 | 1,344 | 1,354 | 1,344 | 1,344 | ±0 | ±0% | 2,600 |
| 2025/03/21 | 1,358 | 1,358 | 1,343 | 1,344 | -14 | -1% | 1,500 |
| 2025/03/19 | 1,356 | 1,358 | 1,355 | 1,358 | +3 | +0.2% | 1,500 |
| 2025/03/18 | 1,355 | 1,355 | 1,355 | 1,355 | +10 | +0.7% | 300 |
| 2025/03/17 | 1,328 | 1,345 | 1,328 | 1,345 | +17 | +1.3% | 800 |
| 2025/03/14 | 1,331 | 1,347 | 1,326 | 1,328 | -11 | -0.8% | 1,400 |
| 2025/03/13 | 1,350 | 1,350 | 1,330 | 1,339 | -10 | -0.7% | 800 |
| 2025/03/12 | 1,336 | 1,349 | 1,336 | 1,349 | +18 | +1.4% | 200 |
| 2025/03/11 | 1,349 | 1,349 | 1,331 | 1,331 | -23 | -1.7% | 1,800 |
| 2025/03/10 | 1,359 | 1,359 | 1,354 | 1,354 | -5 | -0.4% | 900 |
| 2025/03/07 | 1,365 | 1,365 | 1,359 | 1,359 | +17 | +1.3% | 300 |
| 2025/03/06 | 1,358 | 1,373 | 1,342 | 1,342 | -1 | -0.1% | 1,900 |
| 2025/03/05 | 1,345 | 1,360 | 1,343 | 1,343 | -18 | -1.3% | 1,500 |
| 2025/03/04 | 1,340 | 1,361 | 1,340 | 1,361 | +21 | +1.6% | 800 |
| 2025/03/03 | 1,350 | 1,350 | 1,340 | 1,340 | +8 | +0.6% | 1,200 |
| 2025/02/28 | 1,338 | 1,340 | 1,332 | 1,332 | -6 | -0.4% | 600 |
| 2025/02/27 | 1,336 | 1,344 | 1,335 | 1,338 | +3 | +0.2% | 800 |
| 2025/02/26 | 1,340 | 1,359 | 1,331 | 1,335 | +2 | +0.2% | 2,300 |
| 2025/02/25 | 1,336 | 1,360 | 1,333 | 1,333 | -61 | -4.4% | 4,800 |
| 2025/02/21 | 1,343 | 1,419 | 1,343 | 1,394 | +53 | +4% | 11,700 |
| 2025/02/20 | 1,339 | 1,341 | 1,331 | 1,341 | +2 | +0.1% | 3,300 |
| 2025/02/19 | 1,328 | 1,340 | 1,326 | 1,339 | +11 | +0.8% | 2,500 |
| 2025/02/18 | 1,341 | 1,342 | 1,328 | 1,328 | ±0 | ±0% | 3,700 |
1～
50
件表示中 / 793件
類似銘柄と比較する
現在ご覧いただいている「リカバリー」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 |
|---|---|---|---|---|---|---|---|---|
| リカバリー | 136,000円 | +23.9% | +1.5% | 0.00% | 13.65倍 | 2.64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 |
| 秀 英 | 28,200円 | +4.9% | +69.4% | 3.55% | 5.91倍 | 0.47倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| ＧＲＣＳ | 129,200円 | +20.2% | +256.0% | 0.00% | 29.08倍 | 4.46倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| ユーラシア | 49,500円 | +13.1% | +8.3% | 2.83% | 16.60倍 | 1.05倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| Ｄ＆Ｍカンパニ | 81,700円 | +16.9% | +9.5% | 0.61% | 9.40倍 | 0.93倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
市場注目の銘柄
チャート関連のコラム
