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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,020 | 1,020 | 994 | 1,000 | -33 | -3.2% | 4,500 |
| 2025/04/03 | 1,060 | 1,060 | 1,003 | 1,033 | -47 | -4.4% | 1,700 |
| 2025/04/02 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 300 |
| 2025/04/01 | 1,102 | 1,102 | 1,052 | 1,100 | +25 | +2.3% | 2,000 |
| 2025/03/31 | 1,122 | 1,122 | 1,058 | 1,075 | -47 | -4.2% | 2,100 |
| 2025/03/28 | 1,122 | 1,122 | 1,122 | 1,122 | -11 | -1% | 500 |
| 2025/03/27 | 1,131 | 1,135 | 1,131 | 1,133 | +4 | +0.4% | 800 |
| 2025/03/26 | 1,128 | 1,129 | 1,128 | 1,129 | -2 | -0.2% | 1,400 |
| 2025/03/25 | 1,160 | 1,160 | 1,130 | 1,131 | - | - | 500 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 1,151 | 1,152 | 1,070 | 1,130 | -21 | -1.8% | 2,300 |
| 2025/03/19 | 1,152 | 1,176 | 1,151 | 1,151 | -9 | -0.8% | 1,400 |
| 2025/03/18 | 1,154 | 1,160 | 1,151 | 1,160 | +6 | +0.5% | 800 |
| 2025/03/17 | 1,159 | 1,159 | 1,154 | 1,154 | -10 | -0.9% | 700 |
| 2025/03/14 | 1,170 | 1,170 | 1,162 | 1,164 | +4 | +0.3% | 500 |
| 2025/03/13 | 1,160 | 1,160 | 1,160 | 1,160 | -27 | -2.3% | 200 |
| 2025/03/12 | 1,187 | 1,187 | 1,187 | 1,187 | +16 | +1.4% | 100 |
| 2025/03/11 | 1,171 | 1,171 | 1,171 | 1,171 | -7 | -0.6% | 100 |
| 2025/03/10 | 1,178 | 1,178 | 1,178 | 1,178 | ±0 | ±0% | 300 |
| 2025/03/07 | 1,127 | 1,178 | 1,127 | 1,178 | +44 | +3.9% | 400 |
| 2025/03/06 | 1,167 | 1,167 | 1,134 | 1,134 | -33 | -2.8% | 1,200 |
| 2025/03/05 | 1,161 | 1,188 | 1,161 | 1,167 | +10 | +0.9% | 1,700 |
| 2025/03/04 | 1,153 | 1,180 | 1,151 | 1,157 | -17 | -1.4% | 1,300 |
| 2025/03/03 | 1,176 | 1,176 | 1,174 | 1,174 | +25 | +2.2% | 300 |
| 2025/02/28 | 1,119 | 1,149 | 1,119 | 1,149 | +31 | +2.8% | 200 |
| 2025/02/27 | 1,118 | 1,118 | 1,118 | 1,118 | +5 | +0.4% | 100 |
| 2025/02/26 | 1,114 | 1,114 | 1,113 | 1,113 | -25 | -2.2% | 700 |
| 2025/02/25 | 1,150 | 1,150 | 1,113 | 1,138 | -12 | -1% | 1,300 |
| 2025/02/21 | 1,120 | 1,171 | 1,120 | 1,150 | +31 | +2.8% | 1,400 |
| 2025/02/20 | 1,126 | 1,126 | 1,115 | 1,119 | -8 | -0.7% | 1,400 |
| 2025/02/19 | 1,150 | 1,171 | 1,111 | 1,127 | +29 | +2.6% | 2,500 |
| 2025/02/18 | 1,091 | 1,098 | 1,091 | 1,098 | +35 | +3.3% | 800 |
| 2025/02/17 | 1,045 | 1,063 | 1,045 | 1,063 | +11 | +1% | 900 |
| 2025/02/14 | 1,054 | 1,054 | 1,048 | 1,052 | ±0 | ±0% | 600 |
| 2025/02/13 | 1,054 | 1,054 | 1,048 | 1,052 | +54 | +5.4% | 600 |
| 2025/02/12 | 1,006 | 1,006 | 998 | 998 | ±0 | ±0% | 600 |
| 2025/02/10 | 1,006 | 1,006 | 998 | 998 | ±0 | ±0% | 600 |
| 2025/02/07 | 1,006 | 1,006 | 998 | 998 | +1 | +0.1% | 600 |
| 2025/02/06 | 992 | 1,000 | 991 | 997 | +10 | +1% | 500 |
| 2025/02/05 | 1,000 | 1,000 | 986 | 987 | +21 | +2.2% | 400 |
| 2025/02/04 | 944 | 966 | 944 | 966 | ±0 | ±0% | 1,300 |
| 2025/02/03 | 944 | 966 | 944 | 966 | +18 | +1.9% | 1,300 |
| 2025/01/31 | 947 | 948 | 947 | 948 | +8 | +0.9% | 400 |
| 2025/01/30 | 958 | 964 | 935 | 940 | +12 | +1.3% | 900 |
| 2025/01/29 | 926 | 928 | 926 | 928 | - | - | 200 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 937 | 946 | 931 | 946 | ±0 | ±0% | 1,400 |
| 2025/01/24 | 937 | 946 | 931 | 946 | ±0 | ±0% | 1,400 |
| 2025/01/23 | 937 | 946 | 931 | 946 | -6 | -0.6% | 1,400 |
| 2025/01/22 | 946 | 952 | 935 | 952 | -9 | -0.9% | 2,000 |
1～
50
件表示中 / 128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 | 100,000円 | +5.7% | -5.7% | 3.40% | 5.60倍 | 1.02倍 |
|
柱は通販会社のコールセンター業務。小売店での販促、アカモクなど健康食品のネット販売も |
| キャリアバンク | 127,400円 | -26.4% | -36.9% | 1.10% | 10.54倍 | 1.01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 |
| ＡｐｐＢａｎｋ | 8,300円 | +50.9% | - | 0.00% | - | 19.04倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| アイビスＨＤ | - | - | - | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 76,200円 | +7.7% | +19.7% | 0.00% | 9.09倍 | 0.88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
