レシップ HD（7213）の株価チャート
2011/09/15～2012/02/16
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 |
| 2012 |
| 02/16 | 355 | 355 | 355 | 355 | +0.28% | 200 | - | +2.01% | - | - |
| 02/15 | 355 | 355 | 354 | 354 | +0.14% | 5,600 | - | +2.02% | - | - |
| 02/14 | 352 | 354 | 351 | 354 | +0.43% | 2,600 | - | +1.87% | - | - |
| 02/13 | 353 | 353 | 352 | 352 | +0.57% | 1,800 | - | +1.73% | - | - |
| 02/10 | 350 | 350 | 345 | 350 | +0.72% | 3,000 | - | +1.45% | - | - |
| 02/09 | 345 | 348 | 345 | 348 | +0.72% | 1,800 | - | +0.72% | - | - |
| 02/08 | 352 | 352 | 344 | 345 | -1.99% | 8,600 | - | 0% | - | - |
| 02/07 | 348 | 353 | 348 | 352 | +0.57% | 1,600 | - | +2.03% | - | - |
| 02/06 | 351 | 351 | 348 | 350 | 0% | 3,800 | - | +1.45% | - | - |
| 02/03 | 350 | 358 | 350 | 350 | -0.99% | 3,000 | - | +1.74% | - | - |
| 02/02 | 362 | 362 | 348 | 354 | -2.48% | 4,200 | - | +2.76% | - | - |
| 02/01 | 357 | 363 | 357 | 363 | +1.83% | 2,200 | - | +5.69% | - | - |
| 01/31 | 350 | 358 | 350 | 356 | +2.45% | 3,200 | - | +4.09% | - | - |
| 01/30 | 350 | 350 | 346 | 348 | +0.43% | 8,200 | - | +1.91% | - | - |
| 01/27 | 349 | 349 | 346 | 346 | -0.43% | 3,200 | - | +1.47% | - | - |
| 01/26 | 348 | 350 | 346 | 348 | +0.43% | 3,600 | - | +1.91% | - | - |
| 01/25 | 345 | 346 | 345 | 346 | +1.17% | 1,200 | - | +1.47% | - | - |
| 01/24 | 342 | 342 | 342 | 342 | -1.3% | 400 | - | +0.59% | - | - |
| 01/23 | 344 | 347 | 344 | 347 | +0.73% | 400 | - | +1.91% | - | - |
| 01/19 | 343 | 344 | 343 | 344 | +1.93% | 400 | - | +1.47% | - | - |
| 01/18 | 338 | 338 | 338 | 338 | 0% | 600 | - | -0.44% | - | - |
| 01/17 | 338 | 338 | 338 | 338 | -0.74% | 400 | - | -0.44% | - | - |
| 01/16 | 345 | 345 | 340 | 340 | -1.31% | 4,400 | - | +0.29% | - | - |
| 01/13 | 344 | 345 | 340 | 345 | +1.32% | 2,200 | - | +1.62% | - | - |
| 01/12 | 342 | 342 | 340 | 340 | +0.15% | 600 | - | +0.29% | - | - |
| 01/11 | 344 | 344 | 338 | 340 | +0.15% | 1,200 | - | +0.15% | - | - |
| 01/10 | 338 | 339 | 338 | 339 | +0.74% | 600 | - | 0% | - | - |
| 01/06 | 334 | 337 | 334 | 337 | 0% | 600 | - | -0.74% | - | - |
| 01/05 | 345 | 345 | 332 | 337 | -2.46% | 6,200 | - | -0.74% | - | - |
| 01/04 | 337 | 345 | 337 | 345 | +0.29% | 1,000 | - | +2.07% | - | - |
| 2011 |
| 12/30 | 341 | 345 | 341 | 344 | -0.29% | 800 | - | +1.78% | - | - |
| 12/28 | 346 | 346 | 345 | 345 | 0% | 2,400 | - | +2.37% | - | - |
| 12/27 | 338 | 345 | 338 | 345 | +2.22% | 3,600 | - | +2.68% | - | - |
| 12/26 | 338 | 338 | 338 | 338 | 0% | 1,600 | - | +0.75% | - | - |
| 12/22 | 338 | 338 | 338 | 338 | +0.75% | 200 | - | +0.75% | - | - |
| 12/21 | 335 | 335 | 335 | 335 | 0% | 400 | - | +0.3% | - | - |
| 12/20 | 335 | 335 | 335 | 335 | 0% | 400 | - | +0.3% | - | - |
| 12/19 | 338 | 338 | 335 | 335 | -2.05% | 400 | - | +0.6% | - | - |
| 12/16 | 338 | 342 | 338 | 342 | +0.88% | 400 | - | +2.7% | - | - |
| 12/15 | 335 | 345 | 334 | 339 | -1.6% | 5,800 | - | +2.11% | - | - |
| 12/14 | 343 | 345 | 342 | 345 | +0.88% | 4,800 | - | +4.08% | - | - |
| 12/13 | 338 | 342 | 333 | 342 | +2.71% | 5,800 | - | +3.17% | - | - |
| 12/12 | 333 | 335 | 333 | 333 | 0% | 4,600 | - | +0.76% | - | - |
| 12/09 | 343 | 343 | 330 | 333 | -2.92% | 9,600 | - | +0.76% | - | - |
| 12/08 | 338 | 343 | 338 | 343 | +0.74% | 400 | - | +3.79% | - | - |
| 12/07 | 340 | 340 | 340 | 340 | +1.64% | 600 | - | +3.34% | - | - |
| 12/06 | 335 | 335 | 335 | 335 | +1.06% | 400 | - | +1.67% | - | - |
| 12/05 | 331 | 331 | 331 | 331 | -2.65% | 200 | - | +0.61% | - | - |
| 12/02 | 340 | 340 | 340 | 340 | 0% | 1,600 | - | +3.34% | - | - |
| 12/01 | 338 | 340 | 338 | 340 | +1.19% | 600 | - | +3.66% | - | - |
| 11/30 | 339 | 339 | 336 | 336 | -1.47% | 600 | - | +2.44% | - | - |
| 11/29 | 335 | 345 | 335 | 341 | +1.79% | 4,200 | - | +3.96% | - | - |
| 11/28 | 327 | 335 | 327 | 335 | +2.45% | 2,400 | - | +2.45% | - | - |
| 11/25 | 326 | 327 | 326 | 327 | +0.31% | 800 | - | 0% | - | - |
| 11/24 | 325 | 326 | 325 | 326 | +0.31% | 1,400 | - | -0.31% | - | - |
| 11/22 | 325 | 325 | 325 | 325 | 0% | 400 | - | -0.91% | - | - |
| 11/21 | 325 | 325 | 325 | 325 | 0% | 800 | - | -0.91% | - | - |
| 11/18 | 325 | 326 | 325 | 325 | 0% | 1,600 | - | -1.22% | - | - |
| 11/17 | 325 | 327 | 325 | 325 | -0.15% | 1,200 | - | -1.22% | - | - |
| 11/16 | 325 | 326 | 325 | 326 | 0% | 400 | - | -1.06% | - | - |
| 11/15 | 320 | 326 | 320 | 326 | +1.24% | 6,600 | - | -1.06% | - | - |
| 11/14 | 321 | 323 | 320 | 322 | +0.47% | 4,400 | - | -2.58% | - | - |
| 11/11 | 322 | 322 | 320 | 320 | -0.31% | 1,200 | - | -3.03% | - | - |
| 11/10 | 325 | 325 | 321 | 321 | -1.23% | 2,400 | - | -3.02% | - | - |
| 11/09 | 328 | 328 | 325 | 325 | +0.15% | 1,400 | - | -1.81% | - | - |
| 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% | - | - |
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。
