Ｒｅｃｏｖｅｒｙ Ｉｎｔｅｒｎａｔｉｏｎａｌ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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,302 | 1,305 | 1,302 | 1,305 | -22 | -1.7% | 1,700 |
| 2024/09/05 | 1,302 | 1,327 | 1,302 | 1,327 | ±0 | ±0% | 2,500 |
| 2024/09/04 | 1,316 | 1,356 | 1,308 | 1,327 | -33 | -2.4% | 5,900 |
| 2024/09/03 | 1,325 | 1,360 | 1,325 | 1,360 | +27 | +2% | 2,400 |
| 2024/09/02 | 1,345 | 1,345 | 1,315 | 1,333 | -3 | -0.2% | 5,500 |
| 2024/08/30 | 1,335 | 1,367 | 1,335 | 1,336 | -8 | -0.6% | 3,400 |
| 2024/08/29 | 1,352 | 1,352 | 1,322 | 1,344 | -7 | -0.5% | 5,300 |
| 2024/08/28 | 1,367 | 1,384 | 1,349 | 1,351 | -32 | -2.3% | 8,400 |
| 2024/08/27 | 1,370 | 1,383 | 1,349 | 1,383 | +13 | +0.9% | 6,600 |
| 2024/08/26 | 1,380 | 1,393 | 1,366 | 1,370 | -11 | -0.8% | 5,600 |
| 2024/08/23 | 1,386 | 1,393 | 1,362 | 1,381 | +1 | +0.1% | 7,600 |
| 2024/08/22 | 1,429 | 1,429 | 1,380 | 1,380 | -45 | -3.2% | 5,500 |
| 2024/08/21 | 1,439 | 1,439 | 1,396 | 1,425 | -3 | -0.2% | 5,600 |
| 2024/08/20 | 1,420 | 1,435 | 1,414 | 1,428 | +4 | +0.3% | 6,200 |
| 2024/08/19 | 1,429 | 1,429 | 1,392 | 1,424 | +13 | +0.9% | 7,000 |
| 2024/08/16 | 1,392 | 1,431 | 1,392 | 1,411 | +19 | +1.4% | 7,300 |
| 2024/08/15 | 1,335 | 1,392 | 1,334 | 1,392 | +12 | +0.9% | 13,000 |
| 2024/08/14 | 1,383 | 1,419 | 1,353 | 1,380 | +7 | +0.5% | 12,100 |
| 2024/08/13 | 1,355 | 1,390 | 1,355 | 1,373 | +48 | +3.6% | 9,300 |
| 2024/08/09 | 1,359 | 1,397 | 1,325 | 1,325 | -34 | -2.5% | 6,600 |
| 2024/08/08 | 1,278 | 1,359 | 1,278 | 1,359 | +53 | +4.1% | 3,400 |
| 2024/08/07 | 1,295 | 1,345 | 1,235 | 1,306 | +11 | +0.8% | 4,700 |
| 2024/08/06 | 1,283 | 1,300 | 1,233 | 1,295 | +132 | +11.3% | 24,600 |
| 2024/08/05 | 1,251 | 1,280 | 1,148 | 1,163 | -174 | -13% | 62,400 |
| 2024/08/02 | 1,351 | 1,378 | 1,315 | 1,337 | -53 | -3.8% | 26,400 |
| 2024/08/01 | 1,401 | 1,406 | 1,355 | 1,390 | -11 | -0.8% | 24,800 |
| 2024/07/31 | 1,389 | 1,419 | 1,389 | 1,401 | +3 | +0.2% | 6,900 |
| 2024/07/30 | 1,436 | 1,436 | 1,386 | 1,398 | -17 | -1.2% | 20,400 |
| 2024/07/29 | 1,444 | 1,445 | 1,414 | 1,415 | -22 | -1.5% | 12,800 |
| 2024/07/26 | 1,421 | 1,456 | 1,421 | 1,437 | +18 | +1.3% | 14,800 |
| 2024/07/25 | 1,420 | 1,445 | 1,403 | 1,419 | -11 | -0.8% | 24,800 |
| 2024/07/24 | 1,475 | 1,500 | 1,430 | 1,430 | -60 | -4% | 39,200 |
| 2024/07/23 | 1,513 | 1,555 | 1,486 | 1,490 | -16 | -1.1% | 36,100 |
| 2024/07/22 | 1,649 | 1,649 | 1,505 | 1,506 | -144 | -8.7% | 63,200 |
| 2024/07/19 | 1,650 | 1,735 | 1,650 | 1,650 | +3 | +0.2% | 59,200 |
| 2024/07/18 | 1,596 | 1,709 | 1,588 | 1,647 | +27 | +1.7% | 107,100 |
| 2024/07/17 | 1,573 | 1,671 | 1,573 | 1,620 | +47 | +3% | 84,600 |
| 2024/07/16 | 1,570 | 1,590 | 1,564 | 1,573 | +7 | +0.4% | 41,400 |
| 2024/07/12 | 1,582 | 1,614 | 1,560 | 1,566 | -20 | -1.3% | 99,700 |
| 2024/07/11 | 1,611 | 1,748 | 1,580 | 1,586 | -32 | -2% | 385,900 |
| 2024/07/10 | 1,662 | 1,673 | 1,601 | 1,618 | -63 | -3.7% | 87,600 |
| 2024/07/09 | 1,805 | 1,844 | 1,638 | 1,681 | -84 | -4.8% | 238,500 |
| 2024/07/08 | 2,000 | 2,062 | 1,759 | 1,765 | -116 | -6.2% | 551,800 |
| 2024/07/05 | 2,435 | 2,534 | 1,880 | 1,881 | -354 | -15.8% | 1,182,500 |
| 2024/07/04 | 1,995 | 2,235 | 1,940 | 2,235 | +400 | +21.8% | 1,215,700 |
| 2024/07/03 | 1,900 | 2,246 | 1,600 | 1,835 | -11 | -0.6% | 1,775,500 |
| 2024/07/02 | 1,575 | 1,903 | 1,515 | 1,846 | +343 | +22.8% | 620,400 |
| 2024/07/01 | 1,556 | 1,556 | 1,501 | 1,503 | -58 | -3.7% | 8,600 |
| 2024/06/28 | 1,555 | 1,570 | 1,545 | 1,561 | +6 | +0.4% | 8,100 |
| 2024/06/27 | 1,494 | 1,577 | 1,493 | 1,555 | +40 | +2.6% | 8,600 |
51～
100
件表示中 / 687件
類似銘柄と比較する
現在ご覧いただいている「リカバリー」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 |
|---|---|---|---|---|---|---|---|---|
| リカバリー | 137,400円 | +23.4% | +27.5% | 0.00% | 14.20倍 | 2.72倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| ピアラ | 27,400円 | +48.9% | - | 0.00% | - | 5.53倍 |
|
化粧品、健康食品中心にＥＣマーケティング展開、成功報酬型に特徴。販促企画等のコンサルも |
| ＧＲＣＳ | 141,100円 | +19.1% | - | 0.00% | 112.07倍 | 6.76倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| ジンジブ | 66,900円 | +14.7% | -98.8% | 0.00% | 1967.65倍 | 3.27倍 |
|
高校生特化の新卒支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| Ｄ＆Ｍカンパニ | 85,000円 | +16.9% | +9.5% | 0.59% | 9.78倍 | 1.52倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
市場注目の銘柄
チャート関連のコラム
