リプライオリティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,100 | 1,100 | 1,088 | 1,100 | +3 | +0.3% | 1,200 |
| 2025/07/03 | 1,115 | 1,115 | 1,095 | 1,097 | -18 | -1.6% | 500 |
| 2025/07/02 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 100 |
| 2025/07/01 | 1,094 | 1,115 | 1,094 | 1,115 | +25 | +2.3% | 400 |
| 2025/06/30 | 1,137 | 1,137 | 1,050 | 1,090 | - | - | 3,400 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 1,142 | 1,142 | 1,137 | 1,137 | - | - | 400 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 1,140 | 1,146 | 1,140 | 1,142 | -4 | -0.3% | 900 |
| 2025/06/23 | 1,146 | 1,146 | 1,146 | 1,146 | ±0 | ±0% | 100 |
| 2025/06/20 | 1,138 | 1,162 | 1,138 | 1,146 | +5 | +0.4% | 1,400 |
| 2025/06/19 | 1,150 | 1,150 | 1,141 | 1,141 | -15 | -1.3% | 600 |
| 2025/06/18 | 1,165 | 1,167 | 1,156 | 1,156 | - | - | 500 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,195 | 1,197 | 1,151 | 1,151 | +4 | +0.3% | 900 |
| 2025/06/13 | 1,147 | 1,147 | 1,147 | 1,147 | - | - | 500 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 1,139 | 1,140 | 1,138 | 1,140 | -1 | -0.1% | 1,300 |
| 2025/06/10 | 1,141 | 1,141 | 1,141 | 1,141 | +3 | +0.3% | 700 |
| 2025/06/09 | 1,150 | 1,154 | 1,133 | 1,138 | +2 | +0.2% | 3,200 |
| 2025/06/06 | 1,136 | 1,136 | 1,136 | 1,136 | -6 | -0.5% | 200 |
| 2025/06/05 | 1,142 | 1,142 | 1,142 | 1,142 | - | - | 200 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,164 | 1,164 | 1,164 | 1,164 | +30 | +2.6% | 800 |
| 2025/05/30 | 1,134 | 1,134 | 1,134 | 1,134 | -1 | -0.1% | 100 |
| 2025/05/29 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 200 |
| 2025/05/28 | 1,130 | 1,130 | 1,130 | 1,130 | +4 | +0.4% | 200 |
| 2025/05/27 | 1,126 | 1,126 | 1,126 | 1,126 | - | - | 200 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,152 | 1,152 | 1,150 | 1,150 | -2 | -0.2% | 500 |
| 2025/05/20 | 1,142 | 1,152 | 1,129 | 1,152 | -27 | -2.3% | 1,300 |
| 2025/05/19 | 1,185 | 1,185 | 1,179 | 1,179 | +54 | +4.8% | 400 |
| 2025/05/16 | 1,141 | 1,141 | 1,111 | 1,125 | +14 | +1.3% | 1,100 |
| 2025/05/15 | 1,111 | 1,111 | 1,111 | 1,111 | +1 | +0.1% | 300 |
| 2025/05/14 | 1,110 | 1,110 | 1,110 | 1,110 | -40 | -3.5% | 200 |
| 2025/05/13 | 1,119 | 1,150 | 1,119 | 1,150 | - | - | 1,400 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 1,119 | 1,119 | 1,119 | 1,119 | -30 | -2.6% | 600 |
| 2025/05/08 | 1,068 | 1,154 | 1,068 | 1,149 | +60 | +5.5% | 300 |
| 2025/05/07 | 1,089 | 1,089 | 1,089 | 1,089 | - | - | 100 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 1,100 | 1,128 | 1,100 | 1,128 | - | - | 200 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,056 | 1,088 | 1,056 | 1,088 | +18 | +1.7% | 300 |
| 2025/04/25 | 1,078 | 1,082 | 1,070 | 1,070 | +10 | +0.9% | 300 |
| 2025/04/24 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 200 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 190件
類似銘柄と比較する
現在ご覧いただいている「リプライオリテ」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 |
|---|---|---|---|---|---|---|---|---|
| リプライオリテ | 110,000円 | +5.7% | -5.7% | 3.09% | 6.15倍 | 1.07倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
| ＦＬＮ | 156,800円 | +13.5% | - | 0.00% | 17.28倍 | 6.07倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| キャリアバンク | 132,000円 | -26.4% | -36.9% | 1.06% | 10.92倍 | 1.05倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 83,900円 | +7.7% | +19.7% | 0.00% | 10.05倍 | 0.97倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
市場注目の銘柄
チャート関連のコラム
