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 |
---|---|---|---|---|---|---|---|
2021/02/24 | 1,800 | 1,868 | 1,758 | 1,782 | +18 | +1% | 206,800 |
2021/02/22 | 1,754 | 1,767 | 1,690 | 1,764 | +64 | +3.8% | 108,200 |
2021/02/19 | 1,778 | 1,778 | 1,651 | 1,700 | -98 | -5.5% | 185,500 |
2021/02/18 | 1,743 | 1,840 | 1,733 | 1,798 | +55 | +3.2% | 267,800 |
2021/02/17 | 1,659 | 1,769 | 1,659 | 1,743 | +68 | +4.1% | 179,400 |
2021/02/16 | 1,620 | 1,732 | 1,617 | 1,675 | +89 | +5.6% | 258,800 |
2021/02/15 | 1,600 | 1,620 | 1,518 | 1,586 | +12 | +0.8% | 82,000 |
2021/02/12 | 1,557 | 1,587 | 1,525 | 1,574 | +17 | +1.1% | 61,700 |
2021/02/10 | 1,520 | 1,580 | 1,491 | 1,557 | +37 | +2.4% | 61,400 |
2021/02/09 | 1,573 | 1,573 | 1,481 | 1,520 | -38 | -2.4% | 84,500 |
2021/02/08 | 1,600 | 1,600 | 1,522 | 1,558 | -28 | -1.8% | 81,000 |
2021/02/05 | 1,530 | 1,592 | 1,511 | 1,586 | +60 | +3.9% | 71,100 |
2021/02/04 | 1,515 | 1,560 | 1,486 | 1,526 | +12 | +0.8% | 86,000 |
2021/02/03 | 1,471 | 1,519 | 1,471 | 1,514 | +47 | +3.2% | 86,000 |
2021/02/02 | 1,445 | 1,475 | 1,429 | 1,467 | +28 | +1.9% | 39,700 |
2021/02/01 | 1,440 | 1,454 | 1,400 | 1,439 | +3 | +0.2% | 48,600 |
2021/01/29 | 1,536 | 1,536 | 1,413 | 1,436 | -94 | -6.1% | 131,300 |
2021/01/28 | 1,535 | 1,540 | 1,503 | 1,530 | -44 | -2.8% | 84,700 |
2021/01/27 | 1,548 | 1,614 | 1,536 | 1,574 | +56 | +3.7% | 165,700 |
2021/01/26 | 1,560 | 1,581 | 1,503 | 1,518 | -47 | -3% | 86,500 |
2021/01/25 | 1,620 | 1,630 | 1,550 | 1,565 | -21 | -1.3% | 145,800 |
2021/01/22 | 1,480 | 1,612 | 1,480 | 1,586 | +106 | +7.2% | 268,000 |
2021/01/21 | 1,475 | 1,480 | 1,441 | 1,480 | +10 | +0.7% | 63,500 |
2021/01/20 | 1,435 | 1,488 | 1,421 | 1,470 | +49 | +3.4% | 69,000 |
2021/01/19 | 1,400 | 1,462 | 1,392 | 1,421 | +29 | +2.1% | 55,200 |
2021/01/18 | 1,418 | 1,429 | 1,368 | 1,392 | -40 | -2.8% | 105,400 |
2021/01/15 | 1,459 | 1,494 | 1,423 | 1,432 | -24 | -1.6% | 47,600 |
2021/01/14 | 1,430 | 1,489 | 1,412 | 1,456 | +32 | +2.2% | 91,900 |
2021/01/13 | 1,450 | 1,458 | 1,406 | 1,424 | -26 | -1.8% | 86,300 |
2021/01/12 | 1,498 | 1,498 | 1,429 | 1,450 | -35 | -2.4% | 92,000 |
2021/01/08 | 1,500 | 1,535 | 1,483 | 1,485 | -17 | -1.1% | 73,300 |
2021/01/07 | 1,502 | 1,534 | 1,483 | 1,502 | -29 | -1.9% | 164,500 |
2021/01/06 | 1,613 | 1,615 | 1,466 | 1,531 | -99 | -6.1% | 500,300 |
2021/01/05 | 1,616 | 1,650 | 1,610 | 1,630 | +25 | +1.6% | 86,500 |
2021/01/04 | 1,667 | 1,667 | 1,590 | 1,605 | -62 | -3.7% | 133,000 |
2020/12/30 | 1,655 | 1,670 | 1,628 | 1,667 | +10 | +0.6% | 44,000 |
2020/12/29 | 1,630 | 1,671 | 1,618 | 1,657 | +38 | +2.3% | 93,600 |
2020/12/28 | 1,659 | 1,659 | 1,601 | 1,619 | -21 | -1.3% | 143,100 |
2020/12/25 | 1,653 | 1,672 | 1,632 | 1,640 | -4 | -0.2% | 84,200 |
2020/12/24 | 1,650 | 1,664 | 1,625 | 1,644 | +25 | +1.5% | 92,500 |
2020/12/23 | 1,634 | 1,638 | 1,592 | 1,619 | +7 | +0.4% | 103,000 |
2020/12/22 | 1,634 | 1,680 | 1,602 | 1,612 | -38 | -2.3% | 116,800 |
2020/12/21 | 1,607 | 1,668 | 1,600 | 1,650 | +43 | +2.7% | 167,400 |
2020/12/18 | 1,583 | 1,631 | 1,571 | 1,607 | -9 | -0.6% | 236,700 |
2020/12/17 | 1,657 | 1,657 | 1,590 | 1,616 | -42 | -2.5% | 251,400 |
2020/12/16 | 1,673 | 1,760 | 1,645 | 1,658 | -2 | -0.1% | 227,100 |
2020/12/15 | 1,800 | 1,818 | 1,645 | 1,660 | -140 | -7.8% | 430,600 |
2020/12/14 | 1,834 | 1,850 | 1,792 | 1,800 | -19 | -1% | 241,800 |
2020/12/11 | 1,829 | 1,873 | 1,782 | 1,819 | +20 | +1.1% | 220,400 |
2020/12/10 | 1,829 | 1,855 | 1,761 | 1,799 | -70 | -3.7% | 220,800 |
801~
850
件表示中 / 877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 | 16,000円 | +2.8% | - | 0.00% | 2285.71倍 | 6.99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 |
キタック | 40,200円 | +9.7% | +20.5% | 1.24% | 15.31倍 | 0.71倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
IIF | 44,000円 | +2.9% | +29.2% | 1.82% | 11.44倍 | 1.68倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
サクセスH | 8,100円 | +31.6% | - | 0.00% | - | 3.25倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
フレアス | 100,400円 | +41.2% | -37.3% | 1.05% | 67.47倍 | 1.35倍 |
|
あん摩マッサージ指圧師のマッサージ(保険適用)が柱、高単価の施術に強み。施設系介護に注力 |
市場注目の銘柄
チャート関連のコラム