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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 2,202 | 2,390 | 2,200 | 2,301 | -38 | -1.6% | 160 |
2010/09/16 | 2,250 | 2,339 | 2,225 | 2,339 | +41 | +1.8% | 128 |
2010/09/15 | 2,200 | 2,298 | 2,200 | 2,298 | -42 | -1.8% | 119 |
2010/09/14 | 2,300 | 2,340 | 2,200 | 2,340 | -55 | -2.3% | 359 |
2010/09/13 | 2,230 | 2,469 | 2,230 | 2,395 | -85 | -3.4% | 328 |
2010/09/10 | 2,410 | 2,481 | 2,390 | 2,480 | -1 | ±0% | 226 |
2010/09/09 | 2,420 | 2,481 | 2,415 | 2,481 | +3 | +0.1% | 116 |
2010/09/08 | 2,520 | 2,520 | 2,400 | 2,478 | -107 | -4.1% | 49 |
2010/09/07 | 2,570 | 2,585 | 2,510 | 2,585 | -15 | -0.6% | 15 |
2010/09/06 | 2,650 | 2,650 | 2,542 | 2,600 | -40 | -1.5% | 172 |
2010/09/03 | 2,521 | 2,640 | 2,500 | 2,640 | +47 | +1.8% | 151 |
2010/09/02 | 2,511 | 2,599 | 2,511 | 2,593 | +5 | +0.2% | 10 |
2010/09/01 | 2,599 | 2,599 | 2,500 | 2,588 | -10 | -0.4% | 36 |
2010/08/31 | 2,530 | 2,599 | 2,500 | 2,598 | +47 | +1.8% | 55 |
2010/08/30 | 2,513 | 2,625 | 2,500 | 2,551 | +51 | +2% | 365 |
2010/08/27 | 2,525 | 2,525 | 2,500 | 2,500 | +3 | +0.1% | 25 |
2010/08/26 | 2,548 | 2,581 | 2,497 | 2,497 | -1 | ±0% | 131 |
2010/08/25 | 2,500 | 2,500 | 2,400 | 2,498 | +98 | +4.1% | 169 |
2010/08/24 | 2,350 | 2,420 | 2,350 | 2,400 | +50 | +2.1% | 99 |
2010/08/23 | 2,310 | 2,350 | 2,250 | 2,350 | +1 | ±0% | 74 |
2010/08/20 | 2,230 | 2,350 | 2,230 | 2,349 | +4 | +0.2% | 110 |
2010/08/19 | 2,350 | 2,350 | 2,200 | 2,345 | -5 | -0.2% | 116 |
2010/08/18 | 2,370 | 2,370 | 2,300 | 2,350 | +1 | ±0% | 25 |
2010/08/17 | 2,224 | 2,349 | 2,222 | 2,349 | -75 | -3.1% | 516 |
2010/08/16 | 2,410 | 2,431 | 2,330 | 2,424 | -76 | -3% | 74 |
2010/08/13 | 2,410 | 2,545 | 2,360 | 2,500 | ±0 | ±0% | 66 |
2010/08/12 | 2,380 | 2,500 | 2,380 | 2,500 | +21 | +0.8% | 182 |
2010/08/11 | 2,355 | 2,488 | 2,300 | 2,479 | +79 | +3.3% | 187 |
2010/08/10 | 2,390 | 2,400 | 2,355 | 2,400 | +5 | +0.2% | 59 |
2010/08/09 | 2,388 | 2,400 | 2,300 | 2,395 | +6 | +0.3% | 94 |
2010/08/06 | 2,352 | 2,389 | 2,300 | 2,389 | +39 | +1.7% | 166 |
2010/08/05 | 2,430 | 2,430 | 2,345 | 2,350 | -99 | -4% | 75 |
2010/08/04 | 2,350 | 2,449 | 2,300 | 2,449 | +79 | +3.3% | 220 |
2010/08/03 | 2,424 | 2,430 | 2,370 | 2,370 | -11 | -0.5% | 60 |
2010/08/02 | 2,463 | 2,463 | 2,350 | 2,381 | -119 | -4.8% | 232 |
2010/07/30 | 2,361 | 2,500 | 2,300 | 2,500 | +39 | +1.6% | 401 |
2010/07/29 | 2,468 | 2,490 | 2,376 | 2,461 | -67 | -2.7% | 368 |
2010/07/28 | 2,539 | 2,550 | 2,465 | 2,528 | -11 | -0.4% | 101 |
2010/07/27 | 2,480 | 2,545 | 2,480 | 2,539 | -6 | -0.2% | 34 |
2010/07/26 | 2,510 | 2,545 | 2,490 | 2,545 | +6 | +0.2% | 63 |
2010/07/23 | 2,598 | 2,598 | 2,450 | 2,539 | +141 | +5.9% | 246 |
2010/07/22 | 2,375 | 2,447 | 2,300 | 2,398 | -27 | -1.1% | 383 |
2010/07/21 | 2,400 | 2,475 | 2,360 | 2,425 | -173 | -6.7% | 835 |
2010/07/20 | 2,650 | 2,675 | 2,446 | 2,598 | -191 | -6.8% | 535 |
2010/07/16 | 2,800 | 2,810 | 2,650 | 2,789 | -32 | -1.1% | 651 |
2010/07/15 | 2,900 | 2,945 | 2,821 | 2,821 | -79 | -2.7% | 208 |
2010/07/14 | 2,877 | 3,045 | 2,875 | 2,900 | -70 | -2.4% | 627 |
2010/07/13 | 3,185 | 3,185 | 2,794 | 2,970 | -210 | -6.6% | 1,768 |
2010/07/12 | 3,200 | 3,200 | 3,155 | 3,180 | +5 | +0.2% | 155 |
2010/07/09 | 3,285 | 3,310 | 3,100 | 3,175 | -135 | -4.1% | 202 |
3351~
3400
件表示中 / 3467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 | 8,500円 | +36.7% | +83.7% | 2.59% | 11.50倍 | 1.43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 |
久 世 | 153,300円 | +3.9% | -25.2% | 0.98% | 5.46倍 | 1.06倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
田中商事 | 80,300円 | -2.9% | -5.3% | 3.61% | 6.75倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
横丸魚 | 96,000円 | +2.0% | +13.0% | 2.71% | 14.55倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
No.1 | 99,100円 | +4.8% | -24.8% | 3.53% | 11.16倍 | 1.71倍 |
|
情報セキュリティ機器の開発・製販が柱。IT軸のコンサルティングも。小規模企業が主要顧客 |
市場注目の銘柄
チャート関連のコラム