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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,299 | 1,300 | 1,281 | 1,295 | +10 | +0.8% | 800 |
| 2024/09/17 | 1,303 | 1,305 | 1,275 | 1,285 | -20 | -1.5% | 2,200 |
| 2024/09/13 | 1,325 | 1,325 | 1,305 | 1,305 | -10 | -0.8% | 700 |
| 2024/09/12 | 1,287 | 1,315 | 1,287 | 1,315 | +15 | +1.2% | 900 |
| 2024/09/11 | 1,310 | 1,333 | 1,266 | 1,300 | -24 | -1.8% | 2,400 |
| 2024/09/10 | 1,300 | 1,324 | 1,300 | 1,324 | +25 | +1.9% | 800 |
| 2024/09/09 | 1,298 | 1,300 | 1,268 | 1,299 | -6 | -0.5% | 9,000 |
| 2024/09/06 | 1,302 | 1,305 | 1,302 | 1,305 | -22 | -1.7% | 1,700 |
| 2024/09/05 | 1,302 | 1,327 | 1,302 | 1,327 | ±0 | ±0% | 2,500 |
| 2024/09/04 | 1,316 | 1,356 | 1,308 | 1,327 | -33 | -2.4% | 5,900 |
| 2024/09/03 | 1,325 | 1,360 | 1,325 | 1,360 | +27 | +2% | 2,400 |
| 2024/09/02 | 1,345 | 1,345 | 1,315 | 1,333 | -3 | -0.2% | 5,500 |
| 2024/08/30 | 1,335 | 1,367 | 1,335 | 1,336 | -8 | -0.6% | 3,400 |
| 2024/08/29 | 1,352 | 1,352 | 1,322 | 1,344 | -7 | -0.5% | 5,300 |
| 2024/08/28 | 1,367 | 1,384 | 1,349 | 1,351 | -32 | -2.3% | 8,400 |
| 2024/08/27 | 1,370 | 1,383 | 1,349 | 1,383 | +13 | +0.9% | 6,600 |
| 2024/08/26 | 1,380 | 1,393 | 1,366 | 1,370 | -11 | -0.8% | 5,600 |
| 2024/08/23 | 1,386 | 1,393 | 1,362 | 1,381 | +1 | +0.1% | 7,600 |
| 2024/08/22 | 1,429 | 1,429 | 1,380 | 1,380 | -45 | -3.2% | 5,500 |
| 2024/08/21 | 1,439 | 1,439 | 1,396 | 1,425 | -3 | -0.2% | 5,600 |
| 2024/08/20 | 1,420 | 1,435 | 1,414 | 1,428 | +4 | +0.3% | 6,200 |
| 2024/08/19 | 1,429 | 1,429 | 1,392 | 1,424 | +13 | +0.9% | 7,000 |
| 2024/08/16 | 1,392 | 1,431 | 1,392 | 1,411 | +19 | +1.4% | 7,300 |
| 2024/08/15 | 1,335 | 1,392 | 1,334 | 1,392 | +12 | +0.9% | 13,000 |
| 2024/08/14 | 1,383 | 1,419 | 1,353 | 1,380 | +7 | +0.5% | 12,100 |
| 2024/08/13 | 1,355 | 1,390 | 1,355 | 1,373 | +48 | +3.6% | 9,300 |
| 2024/08/09 | 1,359 | 1,397 | 1,325 | 1,325 | -34 | -2.5% | 6,600 |
| 2024/08/08 | 1,278 | 1,359 | 1,278 | 1,359 | +53 | +4.1% | 3,400 |
| 2024/08/07 | 1,295 | 1,345 | 1,235 | 1,306 | +11 | +0.8% | 4,700 |
| 2024/08/06 | 1,283 | 1,300 | 1,233 | 1,295 | +132 | +11.3% | 24,600 |
| 2024/08/05 | 1,251 | 1,280 | 1,148 | 1,163 | -174 | -13% | 62,400 |
| 2024/08/02 | 1,351 | 1,378 | 1,315 | 1,337 | -53 | -3.8% | 26,400 |
| 2024/08/01 | 1,401 | 1,406 | 1,355 | 1,390 | -11 | -0.8% | 24,800 |
| 2024/07/31 | 1,389 | 1,419 | 1,389 | 1,401 | +3 | +0.2% | 6,900 |
| 2024/07/30 | 1,436 | 1,436 | 1,386 | 1,398 | -17 | -1.2% | 20,400 |
| 2024/07/29 | 1,444 | 1,445 | 1,414 | 1,415 | -22 | -1.5% | 12,800 |
| 2024/07/26 | 1,421 | 1,456 | 1,421 | 1,437 | +18 | +1.3% | 14,800 |
| 2024/07/25 | 1,420 | 1,445 | 1,403 | 1,419 | -11 | -0.8% | 24,800 |
| 2024/07/24 | 1,475 | 1,500 | 1,430 | 1,430 | -60 | -4% | 39,200 |
| 2024/07/23 | 1,513 | 1,555 | 1,486 | 1,490 | -16 | -1.1% | 36,100 |
| 2024/07/22 | 1,649 | 1,649 | 1,505 | 1,506 | -144 | -8.7% | 63,200 |
| 2024/07/19 | 1,650 | 1,735 | 1,650 | 1,650 | +3 | +0.2% | 59,200 |
| 2024/07/18 | 1,596 | 1,709 | 1,588 | 1,647 | +27 | +1.7% | 107,100 |
| 2024/07/17 | 1,573 | 1,671 | 1,573 | 1,620 | +47 | +3% | 84,600 |
| 2024/07/16 | 1,570 | 1,590 | 1,564 | 1,573 | +7 | +0.4% | 41,400 |
| 2024/07/12 | 1,582 | 1,614 | 1,560 | 1,566 | -20 | -1.3% | 99,700 |
| 2024/07/11 | 1,611 | 1,748 | 1,580 | 1,586 | -32 | -2% | 385,900 |
| 2024/07/10 | 1,662 | 1,673 | 1,601 | 1,618 | -63 | -3.7% | 87,600 |
| 2024/07/09 | 1,805 | 1,844 | 1,638 | 1,681 | -84 | -4.8% | 238,500 |
| 2024/07/08 | 2,000 | 2,062 | 1,759 | 1,765 | -116 | -6.2% | 551,800 |
151～
200
件表示中 / 794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 | 135,200円 | +23.9% | +1.5% | 0.00% | 13.57倍 | 2.63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 |
| 城南進研 | 21,700円 | -3.9% | - | 0.00% | - | 0.97倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＢＣＣ | 173,200円 | +10.7% | - | - | - | - |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| クックビズ | 68,300円 | +6.8% | +56.6% | 0.00% | 17.00倍 | 1.32倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ラバブルマケ | 131,500円 | +24.9% | +2.0% | 0.00% | 20.39倍 | 6.25倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
市場注目の銘柄
チャート関連のコラム
