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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,618 | 1,650 | 1,603 | 1,603 | -55 | -3.3% | 2,100 |
| 2025/09/17 | 1,662 | 1,662 | 1,614 | 1,658 | -4 | -0.2% | 3,200 |
| 2025/09/16 | 1,647 | 1,677 | 1,637 | 1,662 | -25 | -1.5% | 2,300 |
| 2025/09/12 | 1,727 | 1,727 | 1,685 | 1,687 | -13 | -0.8% | 2,900 |
| 2025/09/11 | 1,674 | 1,700 | 1,672 | 1,700 | +30 | +1.8% | 5,700 |
| 2025/09/10 | 1,635 | 1,670 | 1,633 | 1,670 | +37 | +2.3% | 3,200 |
| 2025/09/09 | 1,609 | 1,633 | 1,599 | 1,633 | +20 | +1.2% | 7,600 |
| 2025/09/08 | 1,600 | 1,631 | 1,600 | 1,613 | +13 | +0.8% | 3,100 |
| 2025/09/05 | 1,600 | 1,604 | 1,599 | 1,600 | ±0 | ±0% | 1,900 |
| 2025/09/04 | 1,574 | 1,600 | 1,572 | 1,600 | +26 | +1.7% | 3,700 |
| 2025/09/03 | 1,619 | 1,630 | 1,572 | 1,574 | -45 | -2.8% | 3,600 |
| 2025/09/02 | 1,590 | 1,619 | 1,590 | 1,619 | +35 | +2.2% | 3,200 |
| 2025/09/01 | 1,560 | 1,600 | 1,553 | 1,584 | -16 | -1% | 3,300 |
| 2025/08/29 | 1,605 | 1,605 | 1,600 | 1,600 | -5 | -0.3% | 2,000 |
| 2025/08/28 | 1,586 | 1,605 | 1,586 | 1,605 | +6 | +0.4% | 2,400 |
| 2025/08/27 | 1,577 | 1,599 | 1,559 | 1,599 | +24 | +1.5% | 5,500 |
| 2025/08/26 | 1,599 | 1,600 | 1,575 | 1,575 | -25 | -1.6% | 1,500 |
| 2025/08/25 | 1,593 | 1,606 | 1,531 | 1,600 | ±0 | ±0% | 11,100 |
| 2025/08/22 | 1,620 | 1,621 | 1,600 | 1,600 | -20 | -1.2% | 7,000 |
| 2025/08/21 | 1,610 | 1,665 | 1,600 | 1,620 | +22 | +1.4% | 9,800 |
| 2025/08/20 | 1,530 | 1,605 | 1,530 | 1,598 | +74 | +4.9% | 21,800 |
| 2025/08/19 | 1,494 | 1,530 | 1,494 | 1,524 | +39 | +2.6% | 15,200 |
| 2025/08/18 | 1,488 | 1,490 | 1,467 | 1,485 | +24 | +1.6% | 4,100 |
| 2025/08/15 | 1,449 | 1,469 | 1,449 | 1,461 | +10 | +0.7% | 2,300 |
| 2025/08/14 | 1,409 | 1,499 | 1,407 | 1,451 | -53 | -3.5% | 9,300 |
| 2025/08/13 | 1,464 | 1,504 | 1,459 | 1,504 | +76 | +5.3% | 16,000 |
| 2025/08/12 | 1,427 | 1,489 | 1,426 | 1,428 | +14 | +1% | 16,700 |
| 2025/08/08 | 1,402 | 1,414 | 1,402 | 1,414 | -4 | -0.3% | 1,500 |
| 2025/08/07 | 1,429 | 1,429 | 1,402 | 1,418 | +18 | +1.3% | 4,700 |
| 2025/08/06 | 1,389 | 1,408 | 1,389 | 1,400 | -8 | -0.6% | 5,300 |
| 2025/08/05 | 1,396 | 1,408 | 1,389 | 1,408 | +22 | +1.6% | 1,700 |
| 2025/08/04 | 1,375 | 1,386 | 1,375 | 1,386 | +14 | +1% | 900 |
| 2025/08/01 | 1,376 | 1,388 | 1,372 | 1,372 | -4 | -0.3% | 1,100 |
| 2025/07/31 | 1,400 | 1,408 | 1,376 | 1,376 | -9 | -0.6% | 1,300 |
| 2025/07/30 | 1,388 | 1,389 | 1,380 | 1,385 | - | - | 2,100 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 1,412 | 1,415 | 1,383 | 1,383 | -26 | -1.8% | 800 |
| 2025/07/25 | 1,384 | 1,410 | 1,380 | 1,409 | +27 | +2% | 2,800 |
| 2025/07/24 | 1,380 | 1,382 | 1,375 | 1,382 | +2 | +0.1% | 1,200 |
| 2025/07/23 | 1,392 | 1,392 | 1,373 | 1,380 | -12 | -0.9% | 800 |
| 2025/07/22 | 1,371 | 1,398 | 1,371 | 1,392 | +23 | +1.7% | 700 |
| 2025/07/18 | 1,378 | 1,397 | 1,368 | 1,369 | -16 | -1.2% | 700 |
| 2025/07/17 | 1,349 | 1,397 | 1,349 | 1,385 | +45 | +3.4% | 4,500 |
| 2025/07/16 | 1,364 | 1,434 | 1,333 | 1,340 | -24 | -1.8% | 48,700 |
| 2025/07/15 | 1,355 | 1,364 | 1,351 | 1,364 | +8 | +0.6% | 400 |
| 2025/07/14 | 1,371 | 1,371 | 1,356 | 1,356 | -11 | -0.8% | 600 |
| 2025/07/11 | 1,351 | 1,367 | 1,351 | 1,367 | +6 | +0.4% | 1,000 |
| 2025/07/10 | 1,367 | 1,367 | 1,361 | 1,361 | -6 | -0.4% | 2,300 |
| 2025/07/09 | 1,372 | 1,373 | 1,367 | 1,367 | -10 | -0.7% | 2,200 |
| 2025/07/08 | 1,373 | 1,377 | 1,373 | 1,377 | +1 | +0.1% | 200 |
1～
50
件表示中 / 888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 | 160,300円 | +23.9% | +1.5% | 0.00% | 15.96倍 | 2.94倍 |
|
看護師やリハビリ職による訪問看護サービスが中心。１拠点１１人体制でドミナント展開 |
| アルー | 89,400円 | +10.6% | - | 0.78% | 47.45倍 | 1.82倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| ＪＳＳ | 56,700円 | +9.7% | +115.8% | 3.53% | 6.43倍 | 0.75倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| コレックＨＤ | 30,400円 | +3.1% | -50.5% | 2.96% | - | 2.08倍 |
|
ＮＨＫ営業代行から転換。多種多様なメディア運営とＢｔｏＣに特化した営業コンサルが主力 |
| ジェイック | 238,600円 | +12.3% | +23.0% | 1.89% | 15.78倍 | 2.21倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
市場注目の銘柄
チャート関連のコラム
