レシップ HD（7213）の株価チャート
2010/08/26～2011/01/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 | 4/1, 株式分割 1→2 |
| 2011 |
| 01/31 | 333 | 335 | 330 | 335 | 0% | 2,200 | - | -0.89% | - | - |
| 01/28 | 335 | 335 | 332 | 335 | +1.52% | 3,400 | - | -0.89% | - | - |
| 01/27 | 332 | 335 | 320 | 330 | -0.6% | 6,000 | - | -2.65% | - | - |
| 01/26 | 332 | 332 | 331 | 332 | 0% | 3,400 | - | -2.06% | - | - |
| 01/25 | 332 | 332 | 332 | 332 | 0% | 1,400 | - | -2.35% | - | - |
| 01/24 | 332 | 332 | 331 | 332 | +0.15% | 600 | - | -2.35% | - | - |
| 01/21 | 330 | 333 | 330 | 332 | -0.6% | 1,200 | - | -2.5% | - | - |
| 01/20 | 334 | 334 | 333 | 334 | +0.3% | 1,000 | - | -1.91% | - | - |
| 01/19 | 334 | 334 | 329 | 333 | -0.6% | 5,200 | - | -2.21% | - | - |
| 01/18 | 339 | 339 | 334 | 335 | -1.33% | 2,600 | - | -1.62% | - | - |
| 01/17 | 339 | 339 | 339 | 339 | +0.74% | 4,200 | - | -0.29% | - | - |
| 01/14 | 340 | 340 | 336 | 337 | -1.03% | 2,200 | - | -1.03% | - | - |
| 01/13 | 335 | 340 | 334 | 340 | +1.64% | 3,200 | - | 0% | - | - |
| 01/12 | 335 | 335 | 333 | 335 | -0.15% | 2,000 | - | -1.62% | - | - |
| 01/11 | 336 | 336 | 335 | 335 | -1.03% | 2,400 | - | -1.47% | - | - |
| 01/06 | 341 | 341 | 339 | 339 | -0.59% | 1,200 | - | -0.44% | - | - |
| 01/05 | 343 | 343 | 341 | 341 | -2.01% | 3,000 | - | +0.15% | - | - |
| 01/04 | 344 | 348 | 344 | 348 | -0.43% | 1,200 | - | +2.51% | - | - |
| 2010 |
| 12/30 | 343 | 349 | 343 | 349 | +0.43% | 800 | - | +3.25% | - | - |
| 12/29 | 348 | 348 | 345 | 348 | -0.14% | 800 | - | +3.12% | - | - |
| 12/28 | 336 | 349 | 336 | 348 | +3.57% | 3,200 | - | +3.57% | - | - |
| 12/27 | 347 | 347 | 328 | 336 | -3.03% | 20,400 | - | +0.3% | - | - |
| 12/24 | 343 | 347 | 338 | 347 | +2.67% | 2,000 | - | +3.43% | - | - |
| 12/22 | 340 | 340 | 338 | 338 | -1.46% | 2,800 | - | +1.35% | - | - |
| 12/21 | 343 | 343 | 343 | 343 | -0.15% | 800 | - | +2.85% | - | - |
| 12/20 | 343 | 343 | 343 | 343 | 0% | 600 | - | +3.31% | - | - |
| 12/17 | 343 | 343 | 343 | 343 | +0.15% | 3,400 | - | +3.94% | - | - |
| 12/16 | 344 | 345 | 343 | 343 | -1.44% | 2,600 | - | +4.1% | - | - |
| 12/15 | 345 | 348 | 342 | 348 | +2.36% | 8,000 | - | +6.27% | - | - |
| 12/14 | 337 | 343 | 337 | 340 | +1.04% | 6,600 | - | +4.14% | - | - |
| 12/13 | 332 | 337 | 327 | 336 | +1.2% | 10,400 | - | +3.38% | - | - |
| 12/10 | 330 | 332 | 326 | 332 | +0.61% | 1,400 | - | +2.47% | - | - |
| 12/09 | 337 | 337 | 323 | 330 | -2.08% | 2,200 | - | +1.85% | - | - |
| 12/08 | 338 | 338 | 318 | 337 | -0.15% | 46,800 | - | +4.33% | - | - |
| 12/06 | 340 | 340 | 336 | 338 | -0.59% | 1,200 | - | +4.81% | - | - |
| 12/03 | 337 | 341 | 337 | 340 | +0.74% | 1,600 | - | +5.76% | - | - |
| 12/02 | 339 | 340 | 337 | 337 | -0.74% | 7,200 | - | +5.31% | - | - |
| 12/01 | 338 | 340 | 338 | 340 | +0.59% | 600 | - | +6.76% | - | - |
| 11/30 | 340 | 345 | 336 | 338 | +0.9% | 6,000 | - | +6.47% | - | - |
| 11/29 | 325 | 335 | 325 | 335 | +2.92% | 5,800 | - | +5.85% | - | - |
| 11/26 | 324 | 325 | 324 | 325 | +0.46% | 600 | - | +3.17% | - | - |
| 11/25 | 323 | 324 | 323 | 324 | -0.46% | 400 | - | +3.03% | - | - |
| 11/24 | 325 | 325 | 325 | 325 | +1.56% | 200 | - | +3.5% | - | - |
| 11/22 | 320 | 320 | 320 | 320 | +0.47% | 2,200 | - | +1.91% | - | - |
| 11/19 | 320 | 325 | 317 | 319 | -1.55% | 1,800 | - | +1.43% | - | - |
| 11/18 | 319 | 324 | 319 | 324 | -0.46% | 600 | - | +3.35% | - | - |
| 11/16 | 320 | 325 | 320 | 325 | +1.56% | 1,200 | - | +3.83% | - | - |
| 11/15 | 330 | 330 | 315 | 320 | -0.78% | 5,200 | - | +2.56% | - | - |
| 11/12 | 314 | 323 | 311 | 323 | +3.86% | 2,000 | - | +3.37% | - | - |
| 11/11 | 313 | 313 | 311 | 311 | -0.64% | 400 | - | -0.16% | - | - |
| 11/10 | 309 | 313 | 309 | 313 | +2.97% | 800 | - | +0.48% | - | - |
| 11/09 | 304 | 304 | 304 | 304 | -0.49% | 200 | - | -2.41% | - | - |
| 11/08 | 305 | 305 | 304 | 305 | -1.61% | 9,600 | - | -2.24% | - | - |
| 11/05 | 314 | 314 | 310 | 310 | -1.59% | 400 | - | -0.96% | - | - |
| 11/04 | 318 | 318 | 315 | 315 | -1.25% | 400 | - | +0.32% | - | - |
| 11/02 | 325 | 325 | 319 | 319 | -0.31% | 2,000 | - | +0.95% | - | - |
| 11/01 | 319 | 320 | 319 | 320 | +0.47% | 600 | - | +0.95% | - | - |
| 10/29 | 319 | 319 | 319 | 319 | -0.16% | 600 | - | -0.16% | - | - |
| 10/28 | 310 | 320 | 310 | 319 | +2.9% | 3,000 | - | -0.62% | - | - |
| 10/27 | 303 | 310 | 302 | 310 | +2.65% | 3,200 | - | -3.73% | - | - |
| 10/26 | 302 | 303 | 302 | 302 | 0% | 2,200 | - | -7.08% | - | - |
| 10/25 | 303 | 303 | 302 | 302 | -0.33% | 1,200 | - | -7.65% | - | - |
| 10/22 | 306 | 306 | 303 | 303 | -0.66% | 600 | - | -7.9% | - | - |
| 10/21 | 303 | 305 | 303 | 305 | 0% | 600 | - | -8.13% | - | - |
| 10/20 | 305 | 308 | 303 | 305 | -3.94% | 3,200 | - | -8.68% | - | - |
| 10/18 | 315 | 320 | 315 | 318 | -0.31% | 600 | - | -5.51% | - | - |
| 10/15 | 327 | 327 | 319 | 319 | 0% | 4,800 | - | -5.49% | - | - |
| 10/14 | 315 | 319 | 315 | 319 | +1.43% | 3,400 | - | -5.77% | - | - |
| 10/13 | 314 | 314 | 314 | 314 | 0% | 400 | - | -7.65% | - | - |
| 10/12 | 310 | 315 | 310 | 314 | +1.95% | 1,400 | - | -7.92% | - | - |
| 10/08 | 316 | 316 | 307 | 308 | -0.81% | 1,000 | - | -9.94% | - | - |
| 10/07 | 306 | 312 | 306 | 311 | +1.64% | 800 | - | -9.74% | - | - |
| 10/06 | 306 | 306 | 306 | 306 | +0.33% | 800 | - | -11.45% | - | - |
| 10/05 | 310 | 310 | 305 | 305 | -1.77% | 1,200 | - | -12.25% | - | - |
| 10/04 | 323 | 323 | 310 | 310 | -3.58% | 5,000 | - | -11.17% | - | - |
| 10/01 | 324 | 324 | 322 | 322 | -1.08% | 2,600 | - | -8.14% | - | - |
| 09/30 | 328 | 328 | 324 | 325 | -0.76% | 3,600 | - | -7.41% | - | - |
| 09/29 | 328 | 329 | 327 | 328 | -1.5% | 3,800 | - | -6.96% | - | - |
| 09/28 | 330 | 334 | 321 | 333 | -7.64% | 18,200 | - | -5.54% | - | - |
| 09/27 | 360 | 360 | 360 | 360 | 0% | 18,800 | - | +1.98% | - | - |
| 09/24 | 360 | 360 | 359 | 360 | 0% | 10,000 | - | +2.27% | - | - |
| 09/22 | 360 | 360 | 356 | 360 | -0.83% | 9,200 | - | +2.27% | - | - |
| 09/21 | 364 | 364 | 362 | 363 | -0.14% | 4,600 | - | +3.42% | - | - |
| 09/17 | 364 | 364 | 362 | 364 | 0% | 5,000 | - | +3.86% | - | - |
| 09/16 | 363 | 364 | 360 | 364 | +0.97% | 2,800 | - | +3.86% | - | - |
| 09/15 | 363 | 364 | 359 | 360 | +0.14% | 7,600 | - | +3.15% | - | - |
| 09/14 | 360 | 360 | 359 | 360 | -0.42% | 4,800 | - | +3.3% | - | - |
| 09/13 | 358 | 361 | 358 | 361 | +0.98% | 3,200 | - | +3.74% | - | - |
| 09/10 | 358 | 358 | 357 | 358 | +0.7% | 2,800 | - | +3.03% | - | - |
| 09/09 | 355 | 357 | 353 | 355 | +0.71% | 2,800 | - | +2.6% | - | - |
| 09/08 | 350 | 353 | 350 | 353 | +0.71% | 2,600 | - | +1.88% | - | - |
| 09/07 | 350 | 350 | 350 | 350 | +0.14% | 3,800 | - | +1.45% | - | - |
| 09/06 | 350 | 350 | 349 | 350 | -0.14% | 1,600 | - | +1.3% | - | - |
| 09/03 | 350 | 350 | 349 | 350 | 0% | 3,000 | - | +1.45% | - | - |
| 09/02 | 347 | 350 | 347 | 350 | +0.57% | 5,200 | - | +1.74% | - | - |
| 09/01 | 348 | 349 | 347 | 348 | +0.14% | 6,000 | - | +1.16% | - | - |
| 08/31 | 348 | 348 | 347 | 348 | 0% | 4,800 | - | +1.31% | - | - |
| 08/30 | 348 | 348 | 345 | 348 | +0.58% | 10,400 | - | +1.31% | - | - |
| 08/27 | 347 | 347 | 346 | 346 | -0.14% | 5,400 | - | +1.02% | - | - |
| 08/26 | 346 | 346 | 345 | 346 | +0.29% | 4,200 | - | +1.17% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
