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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 958 | 961 | 958 | 961 | +11 | +1.2% | 400 |
| 2025/01/20 | 969 | 969 | 950 | 950 | -6 | -0.6% | 1,000 |
| 2025/01/17 | 955 | 956 | 955 | 956 | +1 | +0.1% | 200 |
| 2025/01/16 | 960 | 975 | 955 | 955 | +4 | +0.4% | 1,300 |
| 2025/01/15 | 957 | 957 | 950 | 951 | -8 | -0.8% | 1,500 |
| 2025/01/14 | 960 | 961 | 959 | 959 | - | - | 600 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 970 | 970 | 964 | 970 | -1 | -0.1% | 700 |
| 2025/01/08 | 980 | 980 | 971 | 971 | -10 | -1% | 400 |
| 2025/01/07 | 990 | 998 | 981 | 981 | -9 | -0.9% | 600 |
| 2025/01/06 | 957 | 990 | 957 | 990 | +44 | +4.7% | 1,300 |
| 2024/12/30 | 928 | 985 | 928 | 946 | +19 | +2% | 1,700 |
| 2024/12/27 | 905 | 927 | 905 | 927 | +18 | +2% | 900 |
| 2024/12/26 | 896 | 910 | 893 | 909 | +15 | +1.7% | 4,600 |
| 2024/12/25 | 891 | 908 | 889 | 894 | +5 | +0.6% | 6,400 |
| 2024/12/24 | 905 | 905 | 888 | 889 | -30 | -3.3% | 4,000 |
| 2024/12/23 | 920 | 920 | 895 | 919 | ±0 | ±0% | 8,500 |
| 2024/12/20 | 903 | 928 | 903 | 919 | +9 | +1% | 4,200 |
| 2024/12/19 | 940 | 940 | 910 | 910 | -30 | -3.2% | 1,100 |
| 2024/12/18 | 941 | 941 | 925 | 940 | -30 | -3.1% | 4,700 |
| 2024/12/17 | 962 | 970 | 906 | 970 | ±0 | ±0% | 4,600 |
| 2024/12/16 | 962 | 970 | 906 | 970 | -7 | -0.7% | 4,600 |
| 2024/12/13 | 976 | 977 | 971 | 977 | -14 | -1.4% | 2,400 |
| 2024/12/12 | 991 | 991 | 991 | 991 | +1 | +0.1% | 200 |
| 2024/12/11 | 996 | 996 | 990 | 990 | -21 | -2.1% | 800 |
| 2024/12/10 | 999 | 1,020 | 998 | 1,011 | - | - | 3,000 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,016 | 1,016 | 990 | 992 | -24 | -2.4% | 3,400 |
| 2024/12/04 | 1,034 | 1,034 | 1,016 | 1,016 | -18 | -1.7% | 1,100 |
| 2024/12/03 | 1,043 | 1,044 | 1,034 | 1,034 | -17 | -1.6% | 1,300 |
| 2024/12/02 | 1,050 | 1,051 | 1,050 | 1,051 | +1 | +0.1% | 1,200 |
| 2024/11/29 | 1,050 | 1,050 | 1,050 | 1,050 | +4 | +0.4% | 100 |
| 2024/11/28 | 1,040 | 1,051 | 1,040 | 1,046 | +6 | +0.6% | 800 |
| 2024/11/27 | 1,040 | 1,040 | 1,038 | 1,040 | -22 | -2.1% | 1,400 |
| 2024/11/26 | 1,062 | 1,062 | 1,058 | 1,062 | +5 | +0.5% | 500 |
| 2024/11/25 | 1,056 | 1,057 | 1,056 | 1,057 | +25 | +2.4% | 1,000 |
| 2024/11/22 | 1,040 | 1,040 | 1,032 | 1,032 | -8 | -0.8% | 400 |
| 2024/11/21 | 1,049 | 1,049 | 1,031 | 1,040 | -10 | -1% | 700 |
| 2024/11/20 | 1,050 | 1,050 | 1,033 | 1,050 | +17 | +1.6% | 800 |
| 2024/11/19 | 1,040 | 1,040 | 1,032 | 1,033 | -7 | -0.7% | 2,000 |
| 2024/11/18 | 1,026 | 1,053 | 1,023 | 1,040 | -10 | -1% | 2,500 |
| 2024/11/15 | 1,101 | 1,102 | 1,050 | 1,050 | -111 | -9.6% | 7,100 |
| 2024/11/14 | 1,160 | 1,161 | 1,160 | 1,161 | +1 | +0.1% | 500 |
| 2024/11/13 | 1,200 | 1,200 | 1,160 | 1,160 | -45 | -3.7% | 400 |
| 2024/11/12 | 1,220 | 1,220 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2024/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | +14 | +1.2% | 400 |
| 2024/11/08 | 1,171 | 1,186 | 1,163 | 1,186 | +40 | +3.5% | 600 |
| 2024/11/07 | 1,260 | 1,274 | 1,146 | 1,146 | -40 | -3.4% | 2,900 |
| 2024/11/06 | 1,151 | 1,186 | 1,101 | 1,186 | +13 | +1.1% | 3,900 |
51～
100
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
