レシップ HD（7213）の株価チャート
2011/06/15～2011/11/08
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 |
| 11/08 | 325 | 325 | 325 | 325 | -0.15% | 400 | - | -2.26% | - | - |
| 11/07 | 326 | 326 | 325 | 325 | -0.76% | 2,400 | - | -2.4% | - | - |
| 11/04 | 326 | 330 | 326 | 328 | -2.24% | 3,400 | - | -1.65% | - | - |
| 11/02 | 335 | 335 | 335 | 335 | 0% | 1,600 | - | +0.3% | - | - |
| 11/01 | 336 | 336 | 334 | 335 | -0.15% | 3,400 | - | -0.3% | - | - |
| 10/31 | 336 | 336 | 336 | 336 | +1.51% | 200 | - | -0.45% | - | - |
| 10/28 | 328 | 335 | 328 | 331 | +1.07% | 3,200 | - | -2.22% | - | - |
| 10/27 | 328 | 330 | 325 | 327 | -0.3% | 6,200 | - | -3.54% | - | - |
| 10/26 | 330 | 330 | 328 | 328 | -0.61% | 2,800 | - | -3.81% | - | - |
| 10/25 | 330 | 330 | 328 | 330 | 0% | 1,400 | - | -3.51% | - | - |
| 10/24 | 330 | 330 | 330 | 330 | 0% | 800 | - | -4.07% | - | - |
| 10/21 | 330 | 330 | 325 | 330 | 0% | 7,000 | - | -4.35% | - | - |
| 10/20 | 333 | 333 | 330 | 330 | -0.9% | 4,600 | - | -4.62% | - | - |
| 10/19 | 334 | 334 | 333 | 333 | -0.6% | 400 | - | -4.31% | - | - |
| 10/18 | 335 | 335 | 335 | 335 | -0.3% | 600 | - | -4.01% | - | - |
| 10/17 | 337 | 337 | 336 | 336 | -0.3% | 6,000 | - | -4% | - | - |
| 10/14 | 334 | 337 | 334 | 337 | +1.2% | 3,400 | - | -3.99% | - | - |
| 10/13 | 331 | 333 | 330 | 333 | +0.76% | 2,000 | - | -5.13% | - | - |
| 10/12 | 332 | 332 | 329 | 331 | +0.15% | 2,000 | - | -6.37% | - | - |
| 10/11 | 331 | 331 | 330 | 330 | -1.49% | 3,200 | - | -6.78% | - | - |
| 10/07 | 333 | 335 | 333 | 335 | +0.6% | 1,800 | - | -5.63% | - | - |
| 10/06 | 335 | 335 | 333 | 333 | -0.6% | 1,200 | - | -6.46% | - | - |
| 10/05 | 336 | 336 | 335 | 335 | -0.15% | 2,000 | - | -6.16% | - | - |
| 10/04 | 338 | 338 | 336 | 336 | -0.59% | 2,000 | - | -6.28% | - | - |
| 10/03 | 338 | 338 | 337 | 338 | -0.74% | 2,400 | - | -5.99% | - | - |
| 09/30 | 341 | 345 | 340 | 340 | -0.73% | 2,400 | 43億5138万 | -5.29% | 32.74 | 0.82 |
| 09/29 | 336 | 343 | 336 | 343 | -0.72% | 2,400 | - | -4.86% | - | - |
| 09/28 | 334 | 345 | 334 | 345 | -7.75% | 24,200 | - | -4.43% | - | - |
| 09/27 | 365 | 374 | 365 | 374 | +2.47% | 10,400 | - | +3.6% | - | - |
| 09/26 | 365 | 365 | 364 | 365 | +0.14% | 9,000 | - | +1.39% | - | - |
| 09/22 | 364 | 365 | 364 | 365 | +0.41% | 2,600 | - | +1.25% | - | - |
| 09/21 | 364 | 365 | 363 | 363 | -0.27% | 4,400 | - | +1.11% | - | - |
| 09/20 | 365 | 365 | 364 | 364 | -0.14% | 5,400 | - | +1.39% | - | - |
| 09/16 | 365 | 365 | 360 | 365 | -0.14% | 3,600 | - | +1.53% | - | - |
| 09/15 | 365 | 365 | 363 | 365 | 0% | 7,200 | - | +1.96% | - | - |
| 09/14 | 365 | 365 | 364 | 365 | +0.41% | 4,400 | - | +1.96% | - | - |
| 09/13 | 361 | 364 | 361 | 364 | +0.69% | 3,400 | - | +1.54% | - | - |
| 09/12 | 361 | 362 | 360 | 361 | 0% | 4,200 | - | +1.12% | - | - |
| 09/09 | 361 | 362 | 359 | 361 | +0.28% | 2,400 | - | +1.4% | - | - |
| 09/08 | 359 | 360 | 355 | 360 | +0.28% | 6,800 | - | +1.12% | - | - |
| 09/07 | 359 | 360 | 359 | 359 | +0.14% | 2,800 | - | +0.84% | - | - |
| 09/06 | 361 | 361 | 359 | 359 | -0.83% | 5,000 | - | +0.7% | - | - |
| 09/05 | 362 | 362 | 361 | 362 | 0% | 3,000 | - | +1.54% | - | - |
| 09/02 | 362 | 362 | 358 | 362 | +0.56% | 6,800 | - | +1.54% | - | - |
| 09/01 | 359 | 360 | 359 | 360 | +0.14% | 8,400 | - | +0.98% | - | - |
| 08/31 | 360 | 360 | 359 | 359 | +0.14% | 3,400 | - | +1.13% | - | - |
| 08/30 | 358 | 359 | 358 | 359 | +0.14% | 9,200 | - | +0.99% | - | - |
| 08/29 | 359 | 359 | 358 | 358 | +0.42% | 9,800 | - | +0.85% | - | - |
| 08/26 | 357 | 357 | 357 | 357 | 0% | 2,200 | - | +0.42% | - | - |
| 08/25 | 353 | 357 | 353 | 357 | +0.71% | 1,600 | - | +0.42% | - | - |
| 08/24 | 356 | 356 | 354 | 354 | -0.14% | 800 | - | -0.28% | - | - |
| 08/23 | 355 | 355 | 355 | 355 | +0.28% | 800 | - | -0.14% | - | - |
| 08/22 | 358 | 358 | 353 | 354 | -0.42% | 1,800 | - | -0.42% | - | - |
| 08/19 | 355 | 355 | 353 | 355 | -0.7% | 1,400 | - | 0% | - | - |
| 08/18 | 358 | 358 | 358 | 358 | +0.7% | 1,200 | - | +0.7% | - | - |
| 08/17 | 355 | 355 | 355 | 355 | +0.57% | 200 | - | 0% | - | - |
| 08/16 | 358 | 358 | 353 | 353 | -1.12% | 2,600 | - | -0.56% | - | - |
| 08/15 | 358 | 358 | 355 | 357 | -0.14% | 6,000 | - | +0.56% | - | - |
| 08/12 | 356 | 358 | 356 | 358 | +1.13% | 3,000 | - | +0.7% | - | - |
| 08/11 | 355 | 355 | 354 | 354 | -0.28% | 4,400 | - | -0.14% | - | - |
| 08/10 | 352 | 355 | 352 | 355 | +1.87% | 2,800 | - | +0.14% | - | - |
| 08/09 | 343 | 348 | 340 | 348 | +0.58% | 4,200 | - | -1.69% | - | - |
| 08/08 | 358 | 358 | 338 | 346 | -2.67% | 7,800 | - | -2.26% | - | - |
| 08/05 | 354 | 358 | 354 | 356 | -0.56% | 2,200 | - | +0.14% | - | - |
| 08/04 | 356 | 358 | 355 | 358 | +0.7% | 1,400 | - | +0.7% | - | - |
| 08/03 | 355 | 358 | 354 | 355 | -0.7% | 3,000 | - | +0.28% | - | - |
| 08/02 | 357 | 358 | 355 | 358 | 0% | 5,400 | - | +0.99% | - | - |
| 08/01 | 358 | 358 | 356 | 358 | 0% | 2,800 | - | +0.99% | - | - |
| 07/29 | 359 | 359 | 354 | 358 | 0% | 8,000 | - | +0.99% | - | - |
| 07/28 | 357 | 358 | 355 | 358 | +0.28% | 3,200 | - | +1.27% | - | - |
| 07/27 | 356 | 357 | 355 | 357 | +0.14% | 4,600 | - | +1.28% | - | - |
| 07/26 | 357 | 357 | 356 | 356 | -0.14% | 3,400 | - | +1.14% | - | - |
| 07/25 | 356 | 357 | 355 | 357 | +0.14% | 2,600 | - | +1.57% | - | - |
| 07/22 | 356 | 356 | 355 | 356 | +0.42% | 2,400 | - | +1.42% | - | - |
| 07/21 | 355 | 357 | 354 | 355 | 0% | 2,200 | - | +1.29% | - | - |
| 07/20 | 355 | 357 | 355 | 355 | 0% | 2,800 | - | +1.58% | - | - |
| 07/19 | 355 | 356 | 354 | 355 | +0.28% | 2,800 | - | +1.87% | - | - |
| 07/15 | 360 | 360 | 353 | 354 | -0.42% | 8,000 | - | +1.58% | - | - |
| 07/14 | 352 | 355 | 352 | 355 | +1% | 3,400 | - | +2.31% | - | - |
| 07/13 | 352 | 353 | 352 | 352 | 0% | 1,800 | - | +1.59% | - | - |
| 07/12 | 355 | 355 | 352 | 352 | -0.71% | 1,000 | - | +1.88% | - | - |
| 07/11 | 354 | 354 | 353 | 354 | +0.85% | 1,000 | - | +2.91% | - | - |
| 07/08 | 353 | 353 | 351 | 351 | -0.14% | 2,000 | - | +2.03% | - | - |
| 07/07 | 352 | 352 | 352 | 352 | -0.28% | 400 | - | +2.48% | - | - |
| 07/06 | 353 | 354 | 353 | 353 | 0% | 1,200 | - | +3.07% | - | - |
| 07/05 | 355 | 355 | 353 | 353 | -0.56% | 5,000 | - | +3.07% | - | - |
| 07/04 | 355 | 355 | 355 | 355 | +0.28% | 5,200 | - | +3.65% | - | - |
| 07/01 | 355 | 355 | 353 | 354 | -0.28% | 4,800 | - | +3.67% | - | - |
| 06/30 | 350 | 355 | 350 | 355 | +1.29% | 6,400 | 45億3696万 | +3.96% | 34.13 | 0.85 |
| 06/29 | 350 | 350 | 350 | 350 | +0.14% | 7,200 | - | +2.64% | - | - |
| 06/28 | 350 | 350 | 349 | 350 | -0.14% | 8,800 | - | +2.79% | - | - |
| 06/27 | 350 | 350 | 349 | 350 | +0.14% | 5,600 | - | +2.94% | - | - |
| 06/24 | 345 | 350 | 345 | 350 | +1.45% | 4,400 | - | +3.1% | - | - |
| 06/23 | 344 | 345 | 344 | 345 | +0.15% | 1,000 | - | +1.62% | - | - |
| 06/22 | 345 | 345 | 344 | 344 | +0.15% | 2,600 | - | +1.78% | - | - |
| 06/21 | 344 | 344 | 344 | 344 | 0% | 1,000 | - | +1.63% | - | - |
| 06/20 | 339 | 345 | 339 | 344 | +1.33% | 2,200 | - | +1.63% | - | - |
| 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% | - | - |
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。
