リテールパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,372 | 1,413 | 1,372 | 1,407 | +53 | +3.9% | 43,700 |
| 2025/04/17 | 1,414 | 1,414 | 1,347 | 1,354 | -43 | -3.1% | 33,900 |
| 2025/04/16 | 1,395 | 1,415 | 1,389 | 1,397 | +2 | +0.1% | 33,800 |
| 2025/04/15 | 1,425 | 1,435 | 1,384 | 1,395 | -2 | -0.1% | 66,700 |
| 2025/04/14 | 1,367 | 1,409 | 1,340 | 1,397 | +49 | +3.6% | 53,400 |
| 2025/04/11 | 1,320 | 1,355 | 1,297 | 1,348 | +11 | +0.8% | 52,200 |
| 2025/04/10 | 1,318 | 1,347 | 1,305 | 1,337 | +65 | +5.1% | 42,300 |
| 2025/04/09 | 1,261 | 1,279 | 1,253 | 1,272 | -19 | -1.5% | 45,000 |
| 2025/04/08 | 1,220 | 1,295 | 1,219 | 1,291 | +101 | +8.5% | 79,600 |
| 2025/04/07 | 1,199 | 1,215 | 1,162 | 1,190 | -89 | -7% | 77,300 |
| 2025/04/04 | 1,301 | 1,306 | 1,256 | 1,279 | -52 | -3.9% | 65,400 |
| 2025/04/03 | 1,293 | 1,333 | 1,293 | 1,331 | -6 | -0.4% | 58,700 |
| 2025/04/02 | 1,363 | 1,363 | 1,331 | 1,337 | -11 | -0.8% | 39,700 |
| 2025/04/01 | 1,347 | 1,365 | 1,347 | 1,348 | +1 | +0.1% | 43,400 |
| 2025/03/31 | 1,367 | 1,375 | 1,335 | 1,347 | -47 | -3.4% | 79,300 |
| 2025/03/28 | 1,403 | 1,405 | 1,385 | 1,394 | -9 | -0.6% | 91,900 |
| 2025/03/27 | 1,393 | 1,409 | 1,380 | 1,403 | +10 | +0.7% | 85,600 |
| 2025/03/26 | 1,389 | 1,407 | 1,376 | 1,393 | +10 | +0.7% | 83,600 |
| 2025/03/25 | 1,368 | 1,389 | 1,365 | 1,383 | +17 | +1.2% | 53,400 |
| 2025/03/24 | 1,353 | 1,366 | 1,341 | 1,366 | +13 | +1% | 44,400 |
| 2025/03/21 | 1,345 | 1,358 | 1,321 | 1,353 | ±0 | ±0% | 151,500 |
| 2025/03/19 | 1,359 | 1,366 | 1,346 | 1,353 | +2 | +0.1% | 49,300 |
| 2025/03/18 | 1,350 | 1,369 | 1,347 | 1,351 | +5 | +0.4% | 65,700 |
| 2025/03/17 | 1,345 | 1,349 | 1,336 | 1,346 | +6 | +0.4% | 44,200 |
| 2025/03/14 | 1,330 | 1,344 | 1,324 | 1,340 | +3 | +0.2% | 55,100 |
| 2025/03/13 | 1,334 | 1,351 | 1,323 | 1,337 | +14 | +1.1% | 95,900 |
| 2025/03/12 | 1,289 | 1,324 | 1,285 | 1,323 | +14 | +1.1% | 65,200 |
| 2025/03/11 | 1,301 | 1,315 | 1,282 | 1,309 | -22 | -1.7% | 65,400 |
| 2025/03/10 | 1,323 | 1,333 | 1,315 | 1,331 | +14 | +1.1% | 69,900 |
| 2025/03/07 | 1,311 | 1,317 | 1,284 | 1,317 | -3 | -0.2% | 62,300 |
| 2025/03/06 | 1,321 | 1,330 | 1,311 | 1,320 | +18 | +1.4% | 61,500 |
| 2025/03/05 | 1,296 | 1,304 | 1,285 | 1,302 | +36 | +2.8% | 89,100 |
| 2025/03/04 | 1,283 | 1,286 | 1,241 | 1,266 | -28 | -2.2% | 86,200 |
| 2025/03/03 | 1,278 | 1,300 | 1,271 | 1,294 | +17 | +1.3% | 59,500 |
| 2025/02/28 | 1,266 | 1,278 | 1,258 | 1,277 | +7 | +0.6% | 94,600 |
| 2025/02/27 | 1,196 | 1,276 | 1,191 | 1,270 | +39 | +3.2% | 426,100 |
| 2025/02/26 | 1,231 | 1,232 | 1,223 | 1,231 | -2 | -0.2% | 363,400 |
| 2025/02/25 | 1,212 | 1,234 | 1,211 | 1,233 | +18 | +1.5% | 117,600 |
| 2025/02/21 | 1,205 | 1,217 | 1,199 | 1,215 | ±0 | ±0% | 155,400 |
| 2025/02/20 | 1,236 | 1,236 | 1,212 | 1,215 | -25 | -2% | 132,400 |
| 2025/02/19 | 1,243 | 1,252 | 1,239 | 1,240 | -3 | -0.2% | 108,000 |
| 2025/02/18 | 1,255 | 1,255 | 1,239 | 1,243 | -12 | -1% | 149,400 |
| 2025/02/17 | 1,263 | 1,274 | 1,255 | 1,255 | -14 | -1.1% | 168,300 |
| 2025/02/14 | 1,263 | 1,275 | 1,262 | 1,269 | -5 | -0.4% | 194,500 |
| 2025/02/13 | 1,276 | 1,277 | 1,269 | 1,274 | -2 | -0.2% | 198,800 |
| 2025/02/12 | 1,283 | 1,288 | 1,262 | 1,276 | -3 | -0.2% | 164,500 |
| 2025/02/10 | 1,254 | 1,290 | 1,254 | 1,279 | -19 | -1.5% | 194,000 |
| 2025/02/07 | 1,297 | 1,306 | 1,295 | 1,298 | +4 | +0.3% | 166,300 |
| 2025/02/06 | 1,291 | 1,298 | 1,286 | 1,294 | +5 | +0.4% | 117,400 |
| 2025/02/05 | 1,285 | 1,300 | 1,285 | 1,289 | +6 | +0.5% | 84,500 |
101～
150
件表示中 / 6261件
類似銘柄と比較する
現在ご覧いただいている「リテールＰＴ」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 |
|---|---|---|---|---|---|---|---|---|
| リテールＰＴ | 142,100円 | +3.0% | +5.0% | 2.81% | 11.09倍 | 0.72倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ゲオＨＤ | 170,900円 | +9.9% | -10.0% | 1.99% | 12.35倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| Ｕアローズ | 223,600円 | +9.8% | +5.8% | 3.31% | 12.14倍 | 1.63倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| サンマルクＨＤ | 283,000円 | +14.3% | +14.6% | 1.84% | 30.32倍 | 1.97倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ゲンキＧＤＣ | 353,000円 | +7.2% | +3.7% | 1.98% | 12.99倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
