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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,435 | 2,534 | 1,880 | 1,881 | -354 | -15.8% | 1,182,500 |
| 2024/07/04 | 1,995 | 2,235 | 1,940 | 2,235 | +400 | +21.8% | 1,215,700 |
| 2024/07/03 | 1,900 | 2,246 | 1,600 | 1,835 | -11 | -0.6% | 1,775,500 |
| 2024/07/02 | 1,575 | 1,903 | 1,515 | 1,846 | +343 | +22.8% | 620,400 |
| 2024/07/01 | 1,556 | 1,556 | 1,501 | 1,503 | -58 | -3.7% | 8,600 |
| 2024/06/28 | 1,555 | 1,570 | 1,545 | 1,561 | +6 | +0.4% | 8,100 |
| 2024/06/27 | 1,494 | 1,577 | 1,493 | 1,555 | +40 | +2.6% | 8,600 |
| 2024/06/26 | 1,529 | 1,530 | 1,492 | 1,515 | -14 | -0.9% | 7,400 |
| 2024/06/25 | 1,537 | 1,554 | 1,529 | 1,529 | -25 | -1.6% | 5,600 |
| 2024/06/24 | 1,581 | 1,581 | 1,530 | 1,554 | -7 | -0.4% | 2,800 |
| 2024/06/21 | 1,582 | 1,582 | 1,542 | 1,561 | -26 | -1.6% | 2,800 |
| 2024/06/20 | 1,588 | 1,588 | 1,526 | 1,587 | +2 | +0.1% | 9,700 |
| 2024/06/19 | 1,521 | 1,585 | 1,505 | 1,585 | +92 | +6.2% | 17,400 |
| 2024/06/18 | 1,600 | 1,604 | 1,470 | 1,493 | +78 | +5.5% | 49,900 |
| 2024/06/17 | 1,410 | 1,430 | 1,403 | 1,415 | +8 | +0.6% | 3,100 |
| 2024/06/14 | 1,419 | 1,420 | 1,404 | 1,407 | -12 | -0.8% | 4,900 |
| 2024/06/13 | 1,429 | 1,435 | 1,419 | 1,419 | -10 | -0.7% | 6,000 |
| 2024/06/12 | 1,428 | 1,431 | 1,418 | 1,429 | +6 | +0.4% | 1,700 |
| 2024/06/11 | 1,430 | 1,435 | 1,423 | 1,423 | -11 | -0.8% | 4,200 |
| 2024/06/10 | 1,453 | 1,461 | 1,430 | 1,434 | -21 | -1.4% | 10,300 |
| 2024/06/07 | 1,450 | 1,455 | 1,447 | 1,455 | ±0 | ±0% | 400 |
| 2024/06/06 | 1,449 | 1,468 | 1,447 | 1,455 | +5 | +0.3% | 1,800 |
| 2024/06/05 | 1,468 | 1,468 | 1,449 | 1,450 | -14 | -1% | 3,400 |
| 2024/06/04 | 1,472 | 1,478 | 1,455 | 1,464 | -8 | -0.5% | 2,400 |
| 2024/06/03 | 1,496 | 1,498 | 1,472 | 1,472 | -4 | -0.3% | 2,200 |
| 2024/05/31 | 1,470 | 1,478 | 1,465 | 1,476 | +1 | +0.1% | 700 |
| 2024/05/30 | 1,481 | 1,501 | 1,462 | 1,475 | -24 | -1.6% | 6,700 |
| 2024/05/29 | 1,481 | 1,500 | 1,481 | 1,499 | +18 | +1.2% | 4,400 |
| 2024/05/28 | 1,454 | 1,489 | 1,454 | 1,481 | +31 | +2.1% | 6,000 |
| 2024/05/27 | 1,474 | 1,476 | 1,450 | 1,450 | -21 | -1.4% | 9,100 |
| 2024/05/24 | 1,503 | 1,509 | 1,454 | 1,471 | -41 | -2.7% | 17,400 |
| 2024/05/23 | 1,527 | 1,528 | 1,511 | 1,512 | -15 | -1% | 4,200 |
| 2024/05/22 | 1,526 | 1,546 | 1,526 | 1,527 | -2 | -0.1% | 2,200 |
| 2024/05/21 | 1,545 | 1,560 | 1,526 | 1,529 | -14 | -0.9% | 6,500 |
| 2024/05/20 | 1,580 | 1,580 | 1,539 | 1,543 | -42 | -2.6% | 13,200 |
| 2024/05/17 | 1,672 | 1,672 | 1,583 | 1,585 | -116 | -6.8% | 12,200 |
| 2024/05/16 | 1,730 | 1,740 | 1,700 | 1,701 | -49 | -2.8% | 5,200 |
| 2024/05/15 | 1,729 | 1,759 | 1,729 | 1,750 | +8 | +0.5% | 3,600 |
| 2024/05/14 | 1,729 | 1,755 | 1,729 | 1,742 | -6 | -0.3% | 4,400 |
| 2024/05/13 | 1,750 | 1,750 | 1,727 | 1,748 | -2 | -0.1% | 2,200 |
| 2024/05/10 | 1,739 | 1,750 | 1,727 | 1,750 | +11 | +0.6% | 2,300 |
| 2024/05/09 | 1,739 | 1,739 | 1,739 | 1,739 | ±0 | ±0% | 500 |
| 2024/05/08 | 1,725 | 1,740 | 1,725 | 1,739 | +14 | +0.8% | 2,600 |
| 2024/05/07 | 1,712 | 1,746 | 1,712 | 1,725 | +21 | +1.2% | 5,200 |
| 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 |
201～
250
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
