レカムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/03/25 | 15,500 | 16,330 | 10,330 | 10,810 | -2,520 | -18.9% | 84,322 |
| 2014/03/24 | 11,230 | 13,330 | 10,870 | 13,330 | +3,000 | +29% | 56,647 |
| 2014/03/20 | 9,590 | 10,780 | 9,390 | 10,330 | +860 | +9.1% | 26,947 |
| 2014/03/19 | 9,120 | 9,470 | 8,720 | 9,470 | +500 | +5.6% | 17,427 |
| 2014/03/18 | 8,350 | 9,100 | 8,050 | 8,970 | +970 | +12.1% | 18,064 |
| 2014/03/17 | 8,010 | 8,460 | 7,700 | 8,000 | ±0 | ±0% | 15,866 |
| 2014/03/14 | 7,600 | 8,880 | 7,570 | 8,000 | +200 | +2.6% | 24,535 |
| 2014/03/13 | 7,450 | 8,450 | 7,410 | 7,800 | +200 | +2.6% | 19,045 |
| 2014/03/12 | 7,200 | 7,700 | 7,030 | 7,600 | +620 | +8.9% | 14,841 |
| 2014/03/11 | 6,750 | 7,120 | 6,750 | 6,980 | +230 | +3.4% | 7,482 |
| 2014/03/10 | 6,870 | 7,160 | 6,660 | 6,750 | -20 | -0.3% | 8,298 |
| 2014/03/07 | 6,610 | 6,890 | 6,520 | 6,770 | +320 | +5% | 3,600 |
| 2014/03/06 | 6,330 | 6,860 | 6,210 | 6,450 | +180 | +2.9% | 6,802 |
| 2014/03/05 | 6,210 | 6,420 | 6,180 | 6,270 | +160 | +2.6% | 2,452 |
| 2014/03/04 | 6,300 | 6,300 | 6,060 | 6,110 | -90 | -1.5% | 2,448 |
| 2014/03/03 | 6,160 | 6,300 | 6,020 | 6,200 | -150 | -2.4% | 4,207 |
| 2014/02/28 | 6,120 | 6,440 | 6,060 | 6,350 | +200 | +3.3% | 5,040 |
| 2014/02/27 | 6,110 | 6,330 | 5,950 | 6,150 | +140 | +2.3% | 5,105 |
| 2014/02/26 | 6,210 | 6,210 | 6,000 | 6,010 | -100 | -1.6% | 3,388 |
| 2014/02/25 | 6,290 | 6,390 | 6,020 | 6,110 | -80 | -1.3% | 4,819 |
| 2014/02/24 | 6,170 | 6,570 | 6,080 | 6,190 | +50 | +0.8% | 7,597 |
| 2014/02/21 | 5,900 | 6,180 | 5,850 | 6,140 | +240 | +4.1% | 2,956 |
| 2014/02/20 | 5,830 | 6,050 | 5,720 | 5,900 | -110 | -1.8% | 3,470 |
| 2014/02/19 | 5,880 | 6,190 | 5,880 | 6,010 | +70 | +1.2% | 3,889 |
| 2014/02/18 | 5,820 | 6,000 | 5,820 | 5,940 | +20 | +0.3% | 1,777 |
| 2014/02/17 | 5,890 | 6,100 | 5,690 | 5,920 | -140 | -2.3% | 4,759 |
| 2014/02/14 | 5,910 | 6,140 | 5,710 | 6,060 | +50 | +0.8% | 4,908 |
| 2014/02/13 | 6,490 | 6,500 | 5,840 | 6,010 | -420 | -6.5% | 5,588 |
| 2014/02/12 | 5,990 | 6,440 | 5,760 | 6,430 | +740 | +13% | 10,665 |
| 2014/02/10 | 5,500 | 6,410 | 5,500 | 5,690 | +280 | +5.2% | 22,166 |
| 2014/02/07 | 5,400 | 5,550 | 5,270 | 5,410 | +170 | +3.2% | 3,661 |
| 2014/02/06 | 5,000 | 5,300 | 4,900 | 5,240 | +360 | +7.4% | 4,012 |
| 2014/02/05 | 5,570 | 5,570 | 4,710 | 4,880 | -390 | -7.4% | 8,407 |
| 2014/02/04 | 5,370 | 5,750 | 5,270 | 5,270 | -1,000 | -15.9% | 12,243 |
| 2014/02/03 | 5,700 | 6,350 | 5,430 | 6,270 | +520 | +9% | 12,248 |
| 2014/01/31 | 5,790 | 6,120 | 5,430 | 5,750 | +160 | +2.9% | 10,655 |
| 2014/01/30 | 5,500 | 5,700 | 5,400 | 5,590 | -110 | -1.9% | 3,353 |
| 2014/01/29 | 5,560 | 5,850 | 5,330 | 5,700 | +550 | +10.7% | 4,009 |
| 2014/01/28 | 4,990 | 5,490 | 4,980 | 5,150 | +280 | +5.7% | 4,463 |
| 2014/01/27 | 5,030 | 5,100 | 4,860 | 4,870 | -460 | -8.6% | 4,963 |
| 2014/01/24 | 5,220 | 5,360 | 5,050 | 5,330 | -50 | -0.9% | 4,722 |
| 2014/01/23 | 5,500 | 5,600 | 5,380 | 5,380 | -180 | -3.2% | 2,809 |
| 2014/01/22 | 5,610 | 6,050 | 5,300 | 5,560 | +50 | +0.9% | 7,984 |
| 2014/01/21 | 5,850 | 6,130 | 5,470 | 5,510 | -290 | -5% | 7,399 |
| 2014/01/20 | 5,320 | 5,840 | 5,100 | 5,800 | +380 | +7% | 11,640 |
| 2014/01/17 | 4,700 | 5,420 | 4,580 | 5,420 | +685 | +14.5% | 10,716 |
| 2014/01/16 | 4,845 | 5,240 | 4,570 | 4,735 | +200 | +4.4% | 21,262 |
| 2014/01/15 | 4,205 | 4,735 | 4,200 | 4,535 | +360 | +8.6% | 11,514 |
| 2014/01/14 | 4,300 | 4,325 | 4,110 | 4,175 | +5 | +0.1% | 2,923 |
| 2014/01/10 | 4,075 | 4,250 | 4,050 | 4,170 | +165 | +4.1% | 2,198 |
2751～
2800
件表示中 / 3727件
類似銘柄と比較する
現在ご覧いただいている「レカム」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 |
|---|---|---|---|---|---|---|---|---|
| レカム | 8,000円 | +26.6% | +128.0% | 2.00% | 15.01倍 | 1.35倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| ヤマシタヘルケア | 265,900円 | +9.4% | -19.5% | 2.29% | 12.88倍 | 0.75倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| バイク王 | 43,500円 | +3.1% | +35.3% | 2.53% | 11.96倍 | 0.94倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シンデンハイテ | 302,500円 | +5.6% | +29.2% | 4.30% | 7.13倍 | 0.77倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| 杉田エース | 118,500円 | +3.1% | +21.7% | 3.38% | 9.63倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
市場注目の銘柄
チャート関連のコラム
