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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,725 | 1,725 | 1,700 | 1,704 | -21 | -1.2% | 4,000 |
| 2024/05/01 | 1,738 | 1,740 | 1,722 | 1,725 | +5 | +0.3% | 1,700 |
| 2024/04/30 | 1,785 | 1,785 | 1,720 | 1,720 | -37 | -2.1% | 5,300 |
| 2024/04/26 | 1,757 | 1,779 | 1,757 | 1,757 | -10 | -0.6% | 1,200 |
| 2024/04/25 | 1,773 | 1,796 | 1,755 | 1,767 | -10 | -0.6% | 4,000 |
| 2024/04/24 | 1,768 | 1,777 | 1,741 | 1,777 | +8 | +0.5% | 3,200 |
| 2024/04/23 | 1,771 | 1,771 | 1,731 | 1,769 | -2 | -0.1% | 1,500 |
| 2024/04/22 | 1,780 | 1,780 | 1,726 | 1,771 | +1 | +0.1% | 4,100 |
| 2024/04/19 | 1,824 | 1,824 | 1,727 | 1,770 | -30 | -1.7% | 3,600 |
| 2024/04/18 | 1,775 | 1,800 | 1,775 | 1,800 | +25 | +1.4% | 1,400 |
| 2024/04/17 | 1,795 | 1,795 | 1,766 | 1,775 | -20 | -1.1% | 3,300 |
| 2024/04/16 | 1,825 | 1,826 | 1,700 | 1,795 | -41 | -2.2% | 16,500 |
| 2024/04/15 | 1,836 | 1,840 | 1,835 | 1,836 | -4 | -0.2% | 1,100 |
| 2024/04/12 | 1,855 | 1,855 | 1,838 | 1,840 | -15 | -0.8% | 700 |
| 2024/04/11 | 1,855 | 1,855 | 1,855 | 1,855 | -5 | -0.3% | 500 |
| 2024/04/10 | 1,879 | 1,879 | 1,839 | 1,860 | +12 | +0.6% | 1,100 |
| 2024/04/09 | 1,851 | 1,862 | 1,840 | 1,848 | +8 | +0.4% | 500 |
| 2024/04/08 | 1,856 | 1,893 | 1,840 | 1,840 | -10 | -0.5% | 2,800 |
| 2024/04/05 | 1,852 | 1,852 | 1,840 | 1,850 | -35 | -1.9% | 2,700 |
| 2024/04/04 | 1,866 | 1,885 | 1,865 | 1,885 | +18 | +1% | 1,200 |
| 2024/04/03 | 1,886 | 1,895 | 1,862 | 1,867 | -29 | -1.5% | 2,400 |
| 2024/04/02 | 1,902 | 1,902 | 1,870 | 1,896 | -6 | -0.3% | 3,600 |
| 2024/04/01 | 1,930 | 1,947 | 1,890 | 1,902 | -3 | -0.2% | 2,500 |
| 2024/03/29 | 1,897 | 1,905 | 1,871 | 1,905 | +7 | +0.4% | 2,400 |
| 2024/03/28 | 1,846 | 1,898 | 1,846 | 1,898 | +41 | +2.2% | 5,200 |
| 2024/03/27 | 1,850 | 1,862 | 1,841 | 1,857 | +7 | +0.4% | 3,300 |
| 2024/03/26 | 1,847 | 1,850 | 1,839 | 1,850 | ±0 | ±0% | 2,500 |
| 2024/03/25 | 1,851 | 1,855 | 1,801 | 1,850 | ±0 | ±0% | 7,500 |
| 2024/03/22 | 1,847 | 1,850 | 1,835 | 1,850 | +3 | +0.2% | 4,900 |
| 2024/03/21 | 1,812 | 1,847 | 1,782 | 1,847 | +48 | +2.7% | 4,800 |
| 2024/03/19 | 1,780 | 1,808 | 1,775 | 1,799 | +24 | +1.4% | 4,800 |
| 2024/03/18 | 1,774 | 1,790 | 1,771 | 1,775 | +1 | +0.1% | 7,100 |
| 2024/03/15 | 1,814 | 1,814 | 1,773 | 1,774 | -35 | -1.9% | 7,800 |
| 2024/03/14 | 1,810 | 1,812 | 1,800 | 1,809 | -5 | -0.3% | 2,400 |
| 2024/03/13 | 1,856 | 1,857 | 1,811 | 1,814 | -6 | -0.3% | 4,400 |
| 2024/03/12 | 1,786 | 1,839 | 1,786 | 1,820 | +34 | +1.9% | 2,100 |
| 2024/03/11 | 1,825 | 1,837 | 1,785 | 1,786 | -51 | -2.8% | 11,500 |
| 2024/03/08 | 1,843 | 1,850 | 1,833 | 1,837 | -6 | -0.3% | 1,200 |
| 2024/03/07 | 1,873 | 1,873 | 1,826 | 1,843 | -17 | -0.9% | 5,500 |
| 2024/03/06 | 1,863 | 1,877 | 1,837 | 1,860 | -6 | -0.3% | 3,600 |
| 2024/03/05 | 1,830 | 1,866 | 1,830 | 1,866 | +30 | +1.6% | 2,800 |
| 2024/03/04 | 1,863 | 1,866 | 1,821 | 1,836 | -42 | -2.2% | 9,700 |
| 2024/03/01 | 1,854 | 1,878 | 1,854 | 1,878 | +5 | +0.3% | 1,700 |
| 2024/02/29 | 1,900 | 1,900 | 1,850 | 1,873 | -37 | -1.9% | 8,400 |
| 2024/02/28 | 1,932 | 1,932 | 1,903 | 1,910 | -10 | -0.5% | 2,300 |
| 2024/02/27 | 1,915 | 1,930 | 1,915 | 1,920 | +1 | +0.1% | 1,100 |
| 2024/02/26 | 1,905 | 1,919 | 1,902 | 1,919 | -11 | -0.6% | 2,500 |
| 2024/02/22 | 1,934 | 1,960 | 1,900 | 1,930 | ±0 | ±0% | 2,700 |
| 2024/02/21 | 1,905 | 1,930 | 1,888 | 1,930 | +23 | +1.2% | 1,700 |
| 2024/02/20 | 1,902 | 1,929 | 1,902 | 1,907 | -19 | -1% | 3,200 |
1～
50
件表示中 / 550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 | 170,400円 | +23.4% | +27.5% | 0.00% | 18.39倍 | 3.68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 |
| ＧＲＣＳ | 189,100円 | +19.1% | - | 0.00% | 142.82倍 | 14.12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 |
| サクセスＨ | 8,400円 | +37.1% | - | 0.00% | - | 2.85倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
| サンキャピタル | 1,700円 | -21.3% | - | 0.00% | 212.50倍 | 4.55倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＩＩＦ | 44,100円 | +10.8% | +77.9% | 1.13% | 18.56倍 | 1.81倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
市場注目の銘柄
チャート関連のコラム
