Ｒｅｔｔｙ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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 525 | 570 | 523 | 545 | +26 | +5% | 182,900 |
| 2021/12/27 | 538 | 545 | 514 | 519 | -9 | -1.7% | 290,900 |
| 2021/12/24 | 552 | 552 | 523 | 528 | -23 | -4.2% | 93,200 |
| 2021/12/23 | 552 | 572 | 534 | 551 | -9 | -1.6% | 143,000 |
| 2021/12/22 | 530 | 565 | 530 | 560 | +35 | +6.7% | 106,100 |
| 2021/12/21 | 529 | 539 | 519 | 525 | -7 | -1.3% | 69,900 |
| 2021/12/20 | 536 | 542 | 525 | 532 | -14 | -2.6% | 72,800 |
| 2021/12/17 | 562 | 562 | 512 | 546 | -26 | -4.5% | 313,700 |
| 2021/12/16 | 589 | 589 | 565 | 572 | -7 | -1.2% | 58,100 |
| 2021/12/15 | 585 | 608 | 570 | 579 | +23 | +4.1% | 78,300 |
| 2021/12/14 | 567 | 570 | 541 | 556 | -21 | -3.6% | 175,700 |
| 2021/12/13 | 585 | 586 | 555 | 577 | -5 | -0.9% | 184,900 |
| 2021/12/10 | 600 | 600 | 561 | 582 | -24 | -4% | 277,700 |
| 2021/12/09 | 614 | 615 | 600 | 606 | -14 | -2.3% | 80,500 |
| 2021/12/08 | 631 | 648 | 620 | 620 | -5 | -0.8% | 47,500 |
| 2021/12/07 | 611 | 633 | 610 | 625 | +23 | +3.8% | 50,900 |
| 2021/12/06 | 650 | 650 | 600 | 602 | -48 | -7.4% | 62,400 |
| 2021/12/03 | 613 | 651 | 610 | 650 | +47 | +7.8% | 73,900 |
| 2021/12/02 | 640 | 642 | 590 | 603 | -47 | -7.2% | 345,800 |
| 2021/12/01 | 655 | 659 | 615 | 650 | +5 | +0.8% | 209,000 |
| 2021/11/30 | 670 | 685 | 645 | 645 | -21 | -3.2% | 120,400 |
| 2021/11/29 | 690 | 702 | 660 | 666 | -44 | -6.2% | 186,200 |
| 2021/11/26 | 731 | 737 | 690 | 710 | -29 | -3.9% | 98,000 |
| 2021/11/25 | 742 | 767 | 733 | 739 | +18 | +2.5% | 91,000 |
| 2021/11/24 | 774 | 774 | 716 | 721 | -56 | -7.2% | 257,400 |
| 2021/11/22 | 795 | 795 | 770 | 777 | -31 | -3.8% | 172,800 |
| 2021/11/19 | 849 | 849 | 800 | 808 | -33 | -3.9% | 207,100 |
| 2021/11/18 | 881 | 891 | 830 | 841 | -39 | -4.4% | 79,800 |
| 2021/11/17 | 897 | 920 | 880 | 880 | -28 | -3.1% | 61,200 |
| 2021/11/16 | 889 | 908 | 872 | 908 | +37 | +4.2% | 99,600 |
| 2021/11/15 | 888 | 890 | 852 | 871 | -17 | -1.9% | 119,000 |
| 2021/11/12 | 915 | 950 | 851 | 888 | -192 | -17.8% | 377,200 |
| 2021/11/11 | 1,122 | 1,131 | 1,052 | 1,080 | -54 | -4.8% | 32,800 |
| 2021/11/10 | 1,152 | 1,169 | 1,120 | 1,134 | -30 | -2.6% | 18,600 |
| 2021/11/09 | 1,171 | 1,177 | 1,156 | 1,164 | -9 | -0.8% | 7,100 |
| 2021/11/08 | 1,163 | 1,177 | 1,160 | 1,173 | +3 | +0.3% | 13,900 |
| 2021/11/05 | 1,162 | 1,183 | 1,159 | 1,170 | +1 | +0.1% | 18,300 |
| 2021/11/04 | 1,204 | 1,212 | 1,169 | 1,169 | -35 | -2.9% | 20,400 |
| 2021/11/02 | 1,183 | 1,208 | 1,183 | 1,204 | +9 | +0.8% | 19,500 |
| 2021/11/01 | 1,181 | 1,195 | 1,177 | 1,195 | +14 | +1.2% | 9,200 |
| 2021/10/29 | 1,164 | 1,191 | 1,164 | 1,181 | +6 | +0.5% | 7,700 |
| 2021/10/28 | 1,162 | 1,195 | 1,162 | 1,175 | -9 | -0.8% | 13,100 |
| 2021/10/27 | 1,186 | 1,199 | 1,160 | 1,184 | -15 | -1.3% | 10,900 |
| 2021/10/26 | 1,190 | 1,218 | 1,170 | 1,199 | +32 | +2.7% | 22,800 |
| 2021/10/25 | 1,203 | 1,203 | 1,152 | 1,167 | -6 | -0.5% | 17,000 |
| 2021/10/22 | 1,170 | 1,181 | 1,154 | 1,173 | +26 | +2.3% | 8,300 |
| 2021/10/21 | 1,171 | 1,179 | 1,139 | 1,147 | -43 | -3.6% | 22,700 |
| 2021/10/20 | 1,162 | 1,202 | 1,162 | 1,190 | +19 | +1.6% | 17,800 |
| 2021/10/19 | 1,158 | 1,177 | 1,151 | 1,171 | +10 | +0.9% | 14,800 |
| 2021/10/18 | 1,215 | 1,221 | 1,159 | 1,161 | -41 | -3.4% | 39,000 |
801～
850
件表示中 / 1085件
類似銘柄と比較する
現在ご覧いただいている「Ｒｅｔｔｙ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｒｅｔｔｙ | 13,300円 | +8.7% | - | 0.00% | 124.30倍 | 6.38倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| ２４７ | 24,100円 | -10.2% | - | 0.00% | - | 13.92倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| スマサポ | 89,200円 | +12.2% | +78.6% | 0.00% | 12.77倍 | 4.87倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| ランシステム | 45,700円 | -24.0% | +4.2% | 0.00% | 32.36倍 | 9.76倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ｍａｎａｂｙ | - | +13.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
