レシップ HD（7213）の株価チャート
2011/01/20～2011/06/17
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 |
| 06/17 | 339 | 339 | 334 | 339 | +1.5% | 800 | - | +0.3% | - | - |
| 06/16 | 335 | 335 | 334 | 334 | -0.3% | 1,800 | - | -1.18% | - | - |
| 06/15 | 334 | 335 | 334 | 335 | 0% | 6,000 | - | -1.18% | - | - |
| 06/14 | 336 | 336 | 334 | 335 | 0% | 4,800 | - | -1.18% | - | - |
| 06/13 | 335 | 335 | 335 | 335 | +1.52% | 1,600 | - | -1.18% | - | - |
| 06/10 | 335 | 335 | 330 | 330 | -0.9% | 4,600 | - | -2.94% | - | - |
| 06/09 | 335 | 335 | 333 | 333 | -0.6% | 3,200 | - | -2.06% | - | - |
| 06/08 | 335 | 335 | 333 | 335 | +0.6% | 1,200 | - | -1.47% | - | - |
| 06/07 | 335 | 335 | 333 | 333 | -0.6% | 1,800 | - | -2.35% | - | - |
| 06/06 | 335 | 335 | 335 | 335 | 0% | 1,000 | - | -1.76% | - | - |
| 06/03 | 339 | 339 | 335 | 335 | -1.47% | 2,400 | - | -1.76% | - | - |
| 06/02 | 340 | 340 | 335 | 340 | -1.45% | 6,000 | - | -0.29% | - | - |
| 06/01 | 345 | 345 | 345 | 345 | +0.15% | 2,400 | - | +1.17% | - | - |
| 05/31 | 342 | 345 | 342 | 345 | -0.14% | 400 | - | +1.03% | - | - |
| 05/30 | 345 | 350 | 345 | 345 | 0% | 2,800 | - | +1.17% | - | - |
| 05/27 | 345 | 345 | 345 | 345 | +0.15% | 4,800 | - | +1.47% | - | - |
| 05/26 | 345 | 345 | 345 | 345 | +0.73% | 200 | - | +1.32% | - | - |
| 05/25 | 335 | 343 | 335 | 342 | +1.79% | 1,400 | - | +0.88% | - | - |
| 05/24 | 336 | 336 | 336 | 336 | +0.9% | 200 | - | -0.88% | - | - |
| 05/23 | 338 | 340 | 333 | 333 | -1.33% | 1,000 | - | -1.77% | - | - |
| 05/20 | 339 | 339 | 338 | 338 | -0.15% | 1,400 | - | -0.44% | - | - |
| 05/19 | 338 | 338 | 338 | 338 | 0% | 200 | - | -0.29% | - | - |
| 05/18 | 338 | 338 | 338 | 338 | -1.31% | 200 | - | -0.29% | - | - |
| 05/17 | 340 | 344 | 340 | 343 | -0.29% | 2,400 | - | +1.03% | - | - |
| 05/16 | 345 | 345 | 344 | 344 | -0.43% | 5,800 | - | +1.33% | - | - |
| 05/13 | 345 | 345 | 345 | 345 | +0.29% | 2,600 | - | +1.47% | - | - |
| 05/12 | 345 | 345 | 342 | 344 | +0.29% | 1,400 | - | +1.18% | - | - |
| 05/11 | 343 | 343 | 341 | 343 | +0.88% | 1,000 | - | +0.88% | - | - |
| 05/10 | 345 | 345 | 340 | 340 | 0% | 600 | - | 0% | - | - |
| 05/09 | 342 | 343 | 340 | 340 | -1.16% | 1,200 | - | 0% | - | - |
| 05/06 | 345 | 345 | 340 | 344 | +0.29% | 4,200 | - | +0.88% | - | - |
| 05/02 | 345 | 345 | 343 | 343 | -0.58% | 1,000 | - | +0.59% | - | - |
| 04/28 | 345 | 345 | 345 | 345 | +1.47% | 3,400 | - | +1.17% | - | - |
| 04/27 | 338 | 340 | 338 | 340 | +0.74% | 2,000 | - | -0.29% | - | - |
| 04/26 | 337 | 338 | 337 | 338 | +0.15% | 3,000 | - | -1.32% | - | - |
| 04/25 | 338 | 338 | 337 | 337 | -0.15% | 400 | - | -1.46% | - | - |
| 04/22 | 338 | 338 | 338 | 338 | +0.15% | 200 | - | -1.03% | - | - |
| 04/21 | 336 | 337 | 336 | 337 | +0.3% | 600 | - | -0.88% | - | - |
| 04/20 | 336 | 336 | 336 | 336 | +0.3% | 200 | - | -0.88% | - | - |
| 04/19 | 335 | 335 | 335 | 335 | +1.67% | 600 | - | -0.89% | - | - |
| 04/18 | 330 | 330 | 330 | 330 | -0.6% | 200 | - | -2.23% | - | - |
| 04/15 | 338 | 338 | 332 | 332 | -1.78% | 5,000 | - | -1.92% | - | - |
| 04/14 | 338 | 338 | 337 | 338 | +0.6% | 3,200 | - | -0.44% | - | - |
| 04/13 | 336 | 336 | 336 | 336 | 0% | 800 | - | -1.03% | - | - |
| 04/12 | 340 | 340 | 336 | 336 | -0.89% | 1,000 | - | -1.32% | - | - |
| 04/11 | 340 | 340 | 339 | 339 | -0.44% | 800 | - | -0.73% | - | - |
| 04/08 | 340 | 340 | 340 | 340 | -1.02% | 800 | - | -0.29% | - | - |
| 04/07 | 340 | 348 | 339 | 344 | -1.29% | 800 | - | +0.44% | - | - |
| 04/06 | 348 | 348 | 345 | 348 | +0.87% | 1,200 | - | +1.75% | - | - |
| 04/05 | 352 | 352 | 345 | 345 | -1.43% | 800 | - | +0.58% | - | - |
| 04/04 | 352 | 352 | 350 | 350 | -0.14% | 2,800 | - | +2.34% | - | - |
| 04/01 | 349 | 351 | 349 | 351 | +0.86% | 1,200 | - | +2.49% | - | - |
| 03/31 | 350 | 350 | 348 | 348 | +1.46% | 600 | 44億4737万 | +1.91% | 94.84 | 0.84 |
| 03/30 | 344 | 344 | 343 | 343 | -1.72% | 600 | - | +0.44% | - | - |
| 03/29 | 350 | 350 | 345 | 349 | -0.85% | 2,800 | - | +2.2% | - | - |
| 03/28 | 348 | 352 | 348 | 352 | +1.15% | 3,800 | - | +3.38% | - | - |
| 03/25 | 348 | 348 | 348 | 348 | 0% | 4,000 | - | +2.21% | - | - |
| 03/24 | 349 | 349 | 348 | 348 | 0% | 1,000 | - | +2.51% | - | - |
| 03/23 | 352 | 352 | 348 | 348 | 0% | 1,600 | - | +2.51% | - | - |
| 03/22 | 353 | 353 | 335 | 348 | +9.28% | 2,600 | - | +2.81% | - | - |
| 03/18 | 315 | 324 | 315 | 318 | +0.95% | 1,800 | - | -5.92% | - | - |
| 03/17 | 305 | 315 | 305 | 315 | +2.44% | 4,400 | - | -7.08% | - | - |
| 03/16 | 296 | 308 | 296 | 308 | +0.49% | 4,400 | - | -9.56% | - | - |
| 03/15 | 330 | 330 | 300 | 306 | -5.85% | 11,800 | - | -10.26% | - | - |
| 03/14 | 319 | 325 | 315 | 325 | -6.74% | 6,200 | - | -4.97% | - | - |
| 03/11 | 353 | 353 | 348 | 349 | +0.29% | 1,800 | - | +1.9% | - | - |
| 03/10 | 357 | 357 | 348 | 348 | 0% | 2,200 | - | +1.61% | - | - |
| 03/08 | 350 | 350 | 348 | 348 | -1.97% | 400 | - | +1.61% | - | - |
| 03/07 | 350 | 355 | 350 | 355 | 0% | 600 | - | +3.96% | - | - |
| 03/04 | 355 | 355 | 355 | 355 | +1.29% | 200 | - | +4.26% | - | - |
| 03/03 | 350 | 350 | 350 | 350 | -1.41% | 1,000 | - | +3.24% | - | - |
| 03/02 | 355 | 355 | 348 | 355 | -0.98% | 3,800 | - | +4.72% | - | - |
| 03/01 | 352 | 359 | 350 | 359 | +2.58% | 4,000 | - | +6.07% | - | - |
| 02/28 | 340 | 350 | 340 | 350 | +2.95% | 2,200 | - | +3.71% | - | - |
| 02/25 | 340 | 340 | 340 | 340 | 0% | 2,800 | - | +1.04% | - | - |
| 02/24 | 336 | 340 | 335 | 340 | +0.89% | 1,200 | - | +1.04% | - | - |
| 02/23 | 338 | 338 | 337 | 337 | -0.59% | 600 | - | +0.15% | - | - |
| 02/22 | 339 | 339 | 339 | 339 | 0% | 800 | - | +1.04% | - | - |
| 02/21 | 339 | 340 | 339 | 339 | +0.59% | 1,200 | - | +1.04% | - | - |
| 02/18 | 336 | 338 | 335 | 337 | -0.74% | 4,600 | - | +0.45% | - | - |
| 02/17 | 340 | 340 | 339 | 339 | +1.19% | 2,400 | - | +0.89% | - | - |
| 02/16 | 334 | 335 | 334 | 335 | +0.6% | 400 | - | 0% | - | - |
| 02/15 | 340 | 340 | 333 | 333 | -1.91% | 5,400 | - | -0.6% | - | - |
| 02/14 | 340 | 340 | 332 | 340 | +1.8% | 3,800 | - | +1.04% | - | - |
| 02/10 | 340 | 340 | 331 | 334 | -1.33% | 2,600 | - | -0.74% | - | - |
| 02/09 | 338 | 340 | 338 | 338 | +0.3% | 2,200 | - | +0.6% | - | - |
| 02/08 | 339 | 339 | 337 | 337 | -0.44% | 800 | - | 0% | - | - |
| 02/07 | 339 | 339 | 339 | 339 | 0% | 600 | - | +0.45% | - | - |
| 02/04 | 339 | 339 | 339 | 339 | +1.04% | 400 | - | +0.45% | - | - |
| 02/03 | 339 | 339 | 335 | 335 | -1.18% | 600 | - | -0.59% | - | - |
| 02/02 | 339 | 339 | 338 | 339 | +0.15% | 2,600 | - | +0.3% | - | - |
| 02/01 | 335 | 339 | 335 | 339 | +1.04% | 1,200 | - | +0.15% | - | - |
| 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% | - | - |
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。
