ＲＫＢ毎日ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 4,630 | 4,630 | 4,630 | 4,630 | ±0 | ±0% | 100 |
| 2025/03/21 | 4,625 | 4,645 | 4,625 | 4,630 | +5 | +0.1% | 500 |
| 2025/03/19 | 4,620 | 4,625 | 4,620 | 4,625 | -5 | -0.1% | 300 |
| 2025/03/18 | 4,620 | 4,640 | 4,620 | 4,630 | +10 | +0.2% | 300 |
| 2025/03/17 | 4,620 | 4,620 | 4,620 | 4,620 | -5 | -0.1% | 200 |
| 2025/03/14 | 4,590 | 4,625 | 4,590 | 4,625 | +35 | +0.8% | 300 |
| 2025/03/13 | 4,600 | 4,600 | 4,565 | 4,590 | -10 | -0.2% | 900 |
| 2025/03/12 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 100 |
| 2025/03/11 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 300 |
| 2025/03/10 | 4,600 | 4,600 | 4,600 | 4,600 | ±0 | ±0% | 200 |
| 2025/03/07 | 4,600 | 4,600 | 4,600 | 4,600 | -5 | -0.1% | 1,700 |
| 2025/03/06 | 4,555 | 4,605 | 4,555 | 4,605 | -15 | -0.3% | 400 |
| 2025/03/05 | 4,550 | 4,620 | 4,550 | 4,620 | - | - | 400 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 4,510 | 4,550 | 4,510 | 4,550 | +50 | +1.1% | 200 |
| 2025/02/28 | 4,560 | 4,560 | 4,455 | 4,500 | -60 | -1.3% | 2,800 |
| 2025/02/27 | 4,530 | 4,560 | 4,485 | 4,560 | +55 | +1.2% | 1,300 |
| 2025/02/26 | 4,575 | 4,580 | 4,505 | 4,505 | -140 | -3% | 4,500 |
| 2025/02/25 | 4,715 | 4,715 | 4,500 | 4,645 | -70 | -1.5% | 8,200 |
| 2025/02/21 | 4,710 | 4,715 | 4,655 | 4,715 | +10 | +0.2% | 1,400 |
| 2025/02/20 | 4,700 | 4,760 | 4,700 | 4,705 | -60 | -1.3% | 1,500 |
| 2025/02/19 | 4,775 | 4,775 | 4,755 | 4,765 | -15 | -0.3% | 500 |
| 2025/02/18 | 4,765 | 4,780 | 4,765 | 4,780 | +10 | +0.2% | 2,000 |
| 2025/02/17 | 4,810 | 4,810 | 4,720 | 4,770 | -40 | -0.8% | 3,600 |
| 2025/02/14 | 4,810 | 4,810 | 4,810 | 4,810 | ±0 | ±0% | 100 |
| 2025/02/13 | 4,810 | 4,810 | 4,810 | 4,810 | +5 | +0.1% | 100 |
| 2025/02/12 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 100 |
| 2025/02/10 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 100 |
| 2025/02/07 | 4,805 | 4,805 | 4,805 | 4,805 | +15 | +0.3% | 100 |
| 2025/02/06 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2025/02/05 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2025/02/04 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2025/02/03 | 4,790 | 4,790 | 4,790 | 4,790 | - | - | 100 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 4,845 | 4,845 | 4,845 | 4,845 | +35 | +0.7% | 200 |
| 2025/01/28 | 4,810 | 4,810 | 4,810 | 4,810 | ±0 | ±0% | 100 |
| 2025/01/27 | 4,800 | 4,810 | 4,800 | 4,810 | ±0 | ±0% | 300 |
| 2025/01/24 | 4,800 | 4,810 | 4,800 | 4,810 | ±0 | ±0% | 300 |
| 2025/01/23 | 4,800 | 4,810 | 4,800 | 4,810 | +10 | +0.2% | 300 |
| 2025/01/22 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 200 |
| 2025/01/21 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 100 |
| 2025/01/20 | 4,875 | 4,875 | 4,800 | 4,800 | -75 | -1.5% | 700 |
| 2025/01/17 | 4,875 | 4,875 | 4,875 | 4,875 | ±0 | ±0% | 200 |
| 2025/01/16 | 4,875 | 4,875 | 4,875 | 4,875 | ±0 | ±0% | 200 |
| 2025/01/15 | 4,875 | 4,875 | 4,875 | 4,875 | ±0 | ±0% | 200 |
| 2025/01/14 | 4,875 | 4,875 | 4,875 | 4,875 | ±0 | ±0% | 100 |
| 2025/01/10 | 4,875 | 4,875 | 4,875 | 4,875 | - | - | 100 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 3762件
類似銘柄と比較する
現在ご覧いただいている「ＲＫＢ毎日Ｈ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| エックスネット | 137,000円 | +5.7% | +3.7% | 3.28% | 13.01倍 | 1.96倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| エイトレッド | 150,800円 | +12.8% | +10.4% | 2.25% | 14.40倍 | 2.23倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| イマジニア | 102,300円 | +3.3% | -12.3% | 4.89% | 18.61倍 | 0.82倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| うるる | 156,900円 | +15.1% | +1.2% | 0.70% | 21.71倍 | 3.59倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
