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 |
---|---|---|---|---|---|---|---|
2022/05/02 | 2,730 | 2,752 | 2,601 | 2,694 | -45 | -1.6% | 8,800 |
2022/04/28 | 2,830 | 2,830 | 2,712 | 2,739 | -85 | -3% | 13,200 |
2022/04/27 | 2,676 | 2,917 | 2,675 | 2,824 | +78 | +2.8% | 22,900 |
2022/04/26 | 2,648 | 2,759 | 2,621 | 2,746 | +99 | +3.7% | 9,800 |
2022/04/25 | 2,599 | 2,693 | 2,530 | 2,647 | +14 | +0.5% | 16,600 |
2022/04/22 | 2,600 | 2,694 | 2,548 | 2,633 | +33 | +1.3% | 22,600 |
2022/04/21 | 2,550 | 2,620 | 2,483 | 2,600 | -28 | -1.1% | 38,700 |
2022/04/20 | 2,858 | 2,858 | 2,628 | 2,628 | -262 | -9.1% | 39,700 |
2022/04/19 | 3,065 | 3,075 | 2,888 | 2,890 | -165 | -5.4% | 31,700 |
2022/04/18 | 3,090 | 3,150 | 2,960 | 3,055 | +67 | +2.2% | 39,300 |
2022/04/15 | 2,900 | 2,995 | 2,820 | 2,988 | +108 | +3.8% | 24,800 |
2022/04/14 | 3,100 | 3,110 | 2,820 | 2,880 | -113 | -3.8% | 67,800 |
2022/04/13 | 2,770 | 2,993 | 2,750 | 2,993 | +322 | +12.1% | 59,300 |
2022/04/12 | 2,606 | 2,728 | 2,606 | 2,671 | +15 | +0.6% | 18,400 |
2022/04/11 | 2,890 | 2,890 | 2,651 | 2,656 | -142 | -5.1% | 43,000 |
2022/04/08 | 2,666 | 2,798 | 2,585 | 2,798 | +182 | +7% | 23,700 |
2022/04/07 | 2,714 | 2,714 | 2,550 | 2,616 | -148 | -5.4% | 39,000 |
2022/04/06 | 2,836 | 2,981 | 2,493 | 2,764 | -72 | -2.5% | 81,200 |
2022/04/05 | 2,752 | 2,904 | 2,616 | 2,836 | +234 | +9% | 72,100 |
2022/04/04 | 2,450 | 2,809 | 2,441 | 2,602 | +198 | +8.2% | 99,600 |
2022/04/01 | 2,280 | 2,407 | 2,223 | 2,404 | +124 | +5.4% | 32,500 |
2022/03/31 | 2,345 | 2,345 | 2,262 | 2,280 | -35 | -1.5% | 17,400 |
2022/03/30 | 2,335 | 2,354 | 2,220 | 2,315 | +3 | +0.1% | 30,800 |
2022/03/29 | 2,301 | 2,320 | 2,242 | 2,312 | +161 | +7.5% | 26,700 |
2022/03/28 | 2,288 | 2,449 | 2,151 | 2,151 | +12 | +0.6% | 105,500 |
2022/03/25 | 2,049 | 2,139 | 2,001 | 2,139 | +134 | +6.7% | 41,400 |
2022/03/24 | 1,899 | 2,005 | 1,899 | 2,005 | +105 | +5.5% | 12,700 |
2022/03/23 | 1,946 | 2,029 | 1,900 | 1,900 | -28 | -1.5% | 28,500 |
2022/03/22 | 1,900 | 1,938 | 1,850 | 1,928 | +83 | +4.5% | 37,500 |
2022/03/18 | 1,744 | 1,850 | 1,724 | 1,845 | +121 | +7% | 20,400 |
2022/03/17 | 1,794 | 1,802 | 1,724 | 1,724 | -45 | -2.5% | 16,900 |
2022/03/16 | 1,700 | 1,775 | 1,678 | 1,769 | +86 | +5.1% | 13,700 |
2022/03/15 | 1,665 | 1,685 | 1,643 | 1,683 | +23 | +1.4% | 6,300 |
2022/03/14 | 1,645 | 1,687 | 1,645 | 1,660 | +45 | +2.8% | 4,200 |
2022/03/11 | 1,574 | 1,633 | 1,574 | 1,615 | +1 | +0.1% | 9,800 |
2022/03/10 | 1,646 | 1,646 | 1,561 | 1,614 | +109 | +7.2% | 15,400 |
2022/03/09 | 1,550 | 1,600 | 1,502 | 1,505 | -70 | -4.4% | 6,400 |
2022/03/08 | 1,504 | 1,615 | 1,500 | 1,575 | +26 | +1.7% | 8,200 |
2022/03/07 | 1,532 | 1,573 | 1,513 | 1,549 | -63 | -3.9% | 16,600 |
2022/03/04 | 1,578 | 1,613 | 1,550 | 1,612 | -6 | -0.4% | 10,300 |
2022/03/03 | 1,617 | 1,649 | 1,595 | 1,618 | +1 | +0.1% | 10,900 |
2022/03/02 | 1,650 | 1,719 | 1,601 | 1,617 | -106 | -6.2% | 27,500 |
2022/03/01 | 1,654 | 1,737 | 1,641 | 1,723 | +72 | +4.4% | 25,900 |
2022/02/28 | 1,595 | 1,663 | 1,573 | 1,651 | +16 | +1% | 21,800 |
2022/02/25 | 1,521 | 1,636 | 1,521 | 1,635 | +144 | +9.7% | 35,600 |
2022/02/24 | 1,531 | 1,589 | 1,460 | 1,491 | -105 | -6.6% | 48,700 |
2022/02/22 | 1,620 | 1,663 | 1,586 | 1,596 | -39 | -2.4% | 25,100 |
2022/02/21 | 1,668 | 1,668 | 1,601 | 1,635 | -62 | -3.7% | 34,200 |
2022/02/18 | 1,672 | 1,719 | 1,660 | 1,697 | -36 | -2.1% | 22,200 |
2022/02/17 | 1,748 | 1,748 | 1,696 | 1,733 | -23 | -1.3% | 53,200 |
501~
550
件表示中 / 559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 | 158,500円 | +23.4% | +27.5% | 0.00% | 17.11倍 | 3.43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 |
イシン | 120,000円 | +5.8% | -2.1% | 0.00% | 16.17倍 | 2.43倍 |
|
- |
環境管理 | 48,300円 | +1.1% | +300.0% | 1.04% | 19.01倍 | 1.09倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約7割 |
バリューC | 97,300円 | +9.8% | +9.0% | 0.67% | 18.81倍 | 4.40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 |
リグア | 147,500円 | -2.1% | +29.0% | 0.00% | 24.56倍 | 3.62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 |
市場注目の銘柄
チャート関連のコラム