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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,275 | 1,275 | 1,275 | 1,275 | -4 | -0.3% | 400 |
| 2025/08/19 | 1,267 | 1,279 | 1,238 | 1,279 | +11 | +0.9% | 1,900 |
| 2025/08/18 | 1,268 | 1,268 | 1,268 | 1,268 | -6 | -0.5% | 200 |
| 2025/08/15 | 1,220 | 1,287 | 1,208 | 1,274 | +54 | +4.4% | 2,000 |
| 2025/08/14 | 1,201 | 1,220 | 1,201 | 1,220 | +20 | +1.7% | 200 |
| 2025/08/13 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 100 |
| 2025/08/12 | 1,200 | 1,229 | 1,151 | 1,199 | -1 | -0.1% | 1,200 |
| 2025/08/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 100 |
| 2025/08/07 | 1,180 | 1,200 | 1,180 | 1,200 | - | - | 400 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 1,151 | 1,207 | 1,151 | 1,207 | - | - | 200 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 1,206 | 1,207 | 1,200 | 1,207 | +47 | +4.1% | 1,000 |
| 2025/07/29 | 1,160 | 1,160 | 1,160 | 1,160 | -38 | -3.2% | 200 |
| 2025/07/28 | 1,198 | 1,198 | 1,198 | 1,198 | -12 | -1% | 100 |
| 2025/07/25 | 1,222 | 1,222 | 1,210 | 1,210 | -12 | -1% | 700 |
| 2025/07/24 | 1,133 | 1,222 | 1,133 | 1,222 | +89 | +7.9% | 1,000 |
| 2025/07/23 | 1,163 | 1,163 | 1,133 | 1,133 | -29 | -2.5% | 200 |
| 2025/07/22 | 1,159 | 1,162 | 1,159 | 1,162 | +32 | +2.8% | 200 |
| 2025/07/18 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2025/07/17 | 1,125 | 1,130 | 1,125 | 1,130 | +4 | +0.4% | 1,000 |
| 2025/07/16 | 1,131 | 1,131 | 1,125 | 1,126 | -2 | -0.2% | 500 |
| 2025/07/15 | 1,128 | 1,128 | 1,128 | 1,128 | +2 | +0.2% | 100 |
| 2025/07/14 | 1,158 | 1,158 | 1,126 | 1,126 | -28 | -2.4% | 500 |
| 2025/07/11 | 1,130 | 1,154 | 1,130 | 1,154 | -2 | -0.2% | 800 |
| 2025/07/10 | 1,156 | 1,156 | 1,156 | 1,156 | +56 | +5.1% | 200 |
| 2025/07/09 | 1,090 | 1,100 | 1,090 | 1,100 | - | - | 300 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 200 |
| 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 |
1～
50
件表示中 / 221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 | 126,800円 | +5.7% | -5.7% | 3.60% | 7.09倍 | 1.23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 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| Ｈヴェラス | - | - | - | - | - | - |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| 田 谷 | 24,800円 | -4.9% | +999.9% | 0.00% | 71.47倍 | 3.45倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
市場注目の銘柄
チャート関連のコラム
