リグアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,405 | 4,700 | 4,005 | 4,555 | +100 | +2.2% | 79,500 |
| 2020/10/22 | 4,835 | 4,835 | 4,400 | 4,455 | -410 | -8.4% | 46,100 |
| 2020/10/21 | 5,050 | 5,170 | 4,840 | 4,865 | -125 | -2.5% | 15,400 |
| 2020/10/20 | 4,790 | 5,100 | 4,790 | 4,990 | +190 | +4% | 24,900 |
| 2020/10/19 | 4,725 | 5,000 | 4,700 | 4,800 | +80 | +1.7% | 44,100 |
| 2020/10/16 | 5,210 | 5,250 | 4,500 | 4,720 | -390 | -7.6% | 68,700 |
| 2020/10/15 | 5,320 | 5,340 | 4,965 | 5,110 | -150 | -2.9% | 46,200 |
| 2020/10/14 | 5,450 | 5,500 | 5,150 | 5,260 | -250 | -4.5% | 30,800 |
| 2020/10/13 | 5,800 | 5,890 | 5,510 | 5,510 | -90 | -1.6% | 20,000 |
| 2020/10/12 | 5,910 | 6,130 | 5,510 | 5,600 | +90 | +1.6% | 54,300 |
| 2020/10/09 | 5,030 | 5,510 | 5,030 | 5,510 | +380 | +7.4% | 45,300 |
| 2020/10/08 | 5,150 | 5,350 | 5,090 | 5,130 | +130 | +2.6% | 37,000 |
| 2020/10/07 | 4,650 | 5,000 | 4,650 | 5,000 | +350 | +7.5% | 25,000 |
| 2020/10/06 | 4,925 | 4,925 | 4,620 | 4,650 | -205 | -4.2% | 42,500 |
| 2020/10/05 | 5,170 | 5,180 | 4,855 | 4,855 | -155 | -3.1% | 32,600 |
| 2020/10/02 | 4,995 | 5,220 | 4,825 | 5,010 | - | - | 32,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,955 | 5,250 | 4,900 | 5,040 | +20 | +0.4% | 22,100 |
| 2020/09/29 | 4,850 | 5,140 | 4,800 | 5,020 | +180 | +3.7% | 42,600 |
| 2020/09/28 | 5,250 | 5,250 | 4,705 | 4,840 | -310 | -6% | 79,500 |
| 2020/09/25 | 5,080 | 5,230 | 4,845 | 5,150 | +80 | +1.6% | 57,500 |
| 2020/09/24 | 5,200 | 5,390 | 5,000 | 5,070 | ±0 | ±0% | 66,500 |
| 2020/09/23 | 5,440 | 5,910 | 5,070 | 5,070 | -350 | -6.5% | 93,000 |
| 2020/09/18 | 5,490 | 5,570 | 5,200 | 5,420 | -170 | -3% | 53,700 |
| 2020/09/17 | 5,220 | 5,950 | 5,220 | 5,590 | +470 | +9.2% | 188,500 |
| 2020/09/16 | 5,240 | 5,400 | 4,855 | 5,120 | -20 | -0.4% | 175,900 |
| 2020/09/15 | 4,715 | 5,140 | 4,600 | 5,140 | +705 | +15.9% | 232,000 |
| 2020/09/14 | 4,250 | 4,530 | 4,110 | 4,435 | +170 | +4% | 96,800 |
| 2020/09/11 | 4,390 | 4,945 | 4,265 | 4,265 | +5 | +0.1% | 154,700 |
| 2020/09/10 | 4,185 | 4,400 | 4,170 | 4,260 | +55 | +1.3% | 84,200 |
| 2020/09/09 | 3,840 | 4,370 | 3,840 | 4,205 | +295 | +7.5% | 115,000 |
| 2020/09/08 | 3,740 | 3,975 | 3,730 | 3,910 | +170 | +4.5% | 28,200 |
| 2020/09/07 | 3,830 | 4,020 | 3,630 | 3,740 | -60 | -1.6% | 39,800 |
| 2020/09/04 | 3,765 | 3,990 | 3,765 | 3,800 | -140 | -3.6% | 29,200 |
| 2020/09/03 | 4,020 | 4,170 | 3,830 | 3,940 | +5 | +0.1% | 38,800 |
| 2020/09/02 | 4,070 | 4,110 | 3,805 | 3,935 | -65 | -1.6% | 31,700 |
| 2020/09/01 | 3,760 | 4,000 | 3,760 | 4,000 | +220 | +5.8% | 37,800 |
| 2020/08/31 | 3,700 | 3,910 | 3,680 | 3,780 | +170 | +4.7% | 30,000 |
| 2020/08/28 | 3,730 | 3,780 | 3,215 | 3,610 | -20 | -0.6% | 43,300 |
| 2020/08/27 | 3,830 | 3,875 | 3,630 | 3,630 | -130 | -3.5% | 29,100 |
| 2020/08/26 | 3,775 | 3,835 | 3,715 | 3,760 | -5 | -0.1% | 19,900 |
| 2020/08/25 | 3,805 | 3,855 | 3,710 | 3,765 | -30 | -0.8% | 27,100 |
| 2020/08/24 | 4,035 | 4,170 | 3,760 | 3,795 | -100 | -2.6% | 42,700 |
| 2020/08/21 | 3,720 | 3,895 | 3,610 | 3,895 | +215 | +5.8% | 24,100 |
| 2020/08/20 | 3,760 | 3,795 | 3,550 | 3,680 | -105 | -2.8% | 24,000 |
| 2020/08/19 | 3,780 | 3,795 | 3,660 | 3,785 | ±0 | ±0% | 17,300 |
| 2020/08/18 | 3,660 | 4,070 | 3,595 | 3,785 | +60 | +1.6% | 60,800 |
| 2020/08/17 | 3,515 | 3,865 | 3,510 | 3,725 | +350 | +10.4% | 78,600 |
| 2020/08/14 | 3,215 | 3,395 | 3,155 | 3,375 | +25 | +0.7% | 47,800 |
| 2020/08/13 | 3,480 | 3,550 | 3,270 | 3,350 | -60 | -1.8% | 73,200 |
1001～
1050
件表示中 / 1151件
類似銘柄と比較する
現在ご覧いただいている「リグア」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 |
|---|---|---|---|---|---|---|---|---|
| リグア | 108,000円 | -2.1% | +29.0% | 0.00% | 18.08倍 | 2.99倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
| ＥＡＪ | 66,100円 | -16.6% | -50.3% | 0.76% | 27.75倍 | 0.96倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| デコルテＨＤ | 28,800円 | +7.2% | +40.7% | 0.00% | 12.36倍 | 0.30倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| Ｔ．Ｓ．Ｉ | 105,900円 | +11.3% | -12.5% | 0.00% | 14.72倍 | 1.32倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
| メディ総研 | 126,400円 | +33.6% | +5.2% | 0.00% | 14.14倍 | 1.19倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
市場注目の銘柄
チャート関連のコラム
