レシップ HD（7213）の株価チャート
2013/12/04～2014/05/07
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 | ||||||||||
| 05/07 | 812 | 814 | 800 | 803 | -1.71% | 17,600 | 102億7695万 | -8.96% | 40.11 | 1.97 |
| 05/02 | 829 | 829 | 812 | 817 | -0.61% | 10,900 | 104億5612万 | -7.05% | 40.81 | 2 |
| 05/01 | 838 | 838 | 812 | 822 | +0.74% | 9,400 | 105億2012万 | -5.95% | 41.06 | 2.01 |
| 04/30 | 830 | 840 | 810 | 816 | -1.33% | 16,500 | 104億4333万 | -5.88% | 40.76 | 2 |
| 04/28 | 820 | 831 | 800 | 827 | +0.61% | 30,900 | 105億8411万 | -3.61% | 41.31 | 2.03 |
| 04/25 | 820 | 825 | 800 | 822 | -0.12% | 24,900 | 105億2012万 | -3.07% | 41.06 | 2.01 |
| 04/24 | 837 | 846 | 816 | 823 | -1.67% | 22,200 | 105億3291万 | -1.91% | 41.11 | 2.02 |
| 04/23 | 852 | 858 | 827 | 837 | -2.79% | 30,000 | 107億1209万 | +0.72% | 41.81 | 2.05 |
| 04/22 | 888 | 888 | 860 | 861 | -1.49% | 22,700 | 110億1925万 | +4.87% | 43.01 | 2.11 |
| 04/21 | 889 | 889 | 871 | 874 | -0.68% | 12,900 | 111億8562万 | +7.77% | 43.65 | 2.14 |
| 04/18 | 887 | 889 | 871 | 880 | -0.68% | 37,300 | 112億6241万 | +10.14% | 43.95 | 2.16 |
| 04/17 | 881 | 930 | 881 | 886 | -0.78% | 37,200 | 113億3920万 | +12.58% | 44.25 | 2.17 |
| 04/16 | 890 | 910 | 887 | 893 | +3% | 35,800 | 114億2879万 | +15.08% | 44.6 | 2.19 |
| 04/15 | 862 | 892 | 860 | 867 | -2.8% | 40,300 | 110億9603万 | +13.48% | 43.3 | 2.12 |
| 04/14 | 853 | 900 | 848 | 892 | +2.65% | 29,000 | 114億1599万 | +18.3% | 44.55 | 2.18 |
| 04/11 | 851 | 877 | 848 | 869 | -0.91% | 49,500 | 111億2163万 | +16.96% | 43.4 | 2.13 |
| 04/10 | 910 | 932 | 870 | 877 | -2.23% | 55,700 | 112億2402万 | +19.81% | 43.8 | 2.15 |
| 04/09 | 891 | 925 | 889 | 897 | -1.43% | 78,400 | 114億7998万 | +24.41% | 44.8 | 2.2 |
| 04/08 | 963 | 972 | 887 | 910 | -6.47% | 168,300 | 116億4636万 | +28.35% | 45.45 | 2.23 |
| 04/07 | 1,015 | 1,018 | 973 | 973 | -7.24% | 156,600 | 124億5264万 | +40% | 48.6 | 2.38 |
| 04/04 | 1,150 | 1,190 | 970 | 1,049 | -6.09% | 329,000 | 134億2531万 | +54.26% | 52.4 | 2.57 |
| 04/03 | 1,042 | 1,117 | 981 | 1,117 | +15.51% | 658,800 | 142億9558万 | +68.99% | 55.79 | 2.74 |
| 04/02 | 820 | 967 | 820 | 967 | +18.36% | 121,500 | 123億7585万 | +51.57% | 48.3 | 2.37 |
| 04/01 | 864 | 864 | 785 | 817 | -5.44% | 214,100 | 104億5612万 | +31.35% | 40.81 | 2 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 729 | 864 | 728 | 864 | +21.01% | 397,000 | 110億5764万 | +41.41% | - | 2.13 |
| 03/28 | 703 | 775 | 680 | 714 | +2.15% | 369,600 | 91億3791万 | +19% | - | 1.76 |
| 03/27 | 650 | 721 | 650 | 699 | +9.05% | 211,500 | 89億4594万 | +17.68% | - | 1.72 |
| 03/26 | 622 | 646 | 616 | 641 | +7.19% | 140,600 | 82億364万 | +8.83% | - | 1.52 |
| 03/25 | 584 | 612 | 582 | 598 | +2.4% | 73,800 | 76億5332万 | +1.7% | - | 1.41 |
| 03/24 | 575 | 588 | 574 | 584 | -1.43% | 47,800 | 74億7414万 | -0.34% | - | 1.38 |
| 03/20 | 605 | 608 | 593 | 593 | -2.07% | 30,400 | 75億8293万 | +1.11% | - | 1.4 |
| 03/19 | 608 | 616 | 605 | 605 | +0.08% | 28,400 | 77億4291万 | +3.6% | - | 1.43 |
| 03/18 | 610 | 615 | 602 | 605 | +1.34% | 14,200 | 77億3651万 | +3.69% | - | 1.43 |
| 03/17 | 595 | 618 | 595 | 597 | +1.97% | 38,000 | 76億3412万 | +3.02% | - | 1.41 |
| 03/14 | 581 | 586 | 579 | 585 | -0.34% | 16,400 | 74億8694万 | +1.56% | - | 1.38 |
| 03/13 | 595 | 595 | 587 | 587 | -0.59% | 5,800 | 75億1254万 | +2.44% | - | 1.39 |
| 03/12 | 576 | 594 | 575 | 591 | -1.17% | 33,800 | 75億5733万 | +3.42% | - | 1.4 |
| 03/11 | 614 | 614 | 597 | 598 | -3.24% | 27,800 | 76億4692万 | +5.75% | - | 1.41 |
| 03/10 | 620 | 622 | 612 | 618 | -0.16% | 26,200 | 79億288万 | +10.27% | - | 1.46 |
| 03/07 | 618 | 619 | 613 | 619 | +1.89% | 30,800 | 79億1568万 | +11.84% | - | 1.46 |
| 03/06 | 597 | 610 | 597 | 607 | +1.85% | 36,400 | 77億6850万 | +10.97% | - | 1.44 |
| 03/05 | 598 | 598 | 591 | 596 | +2.05% | 21,600 | 76億2772万 | +10.17% | - | 1.41 |
| 03/04 | 575 | 585 | 574 | 584 | +1.57% | 13,400 | 74億7414万 | +9.16% | - | 1.38 |
| 03/03 | 588 | 588 | 562 | 575 | -2.13% | 28,400 | 73億5896万 | +8.7% | - | 1.36 |
| 02/28 | 580 | 588 | 577 | 588 | +2.98% | 24,200 | 75億1894万 | +12.33% | - | 1.39 |
| 02/27 | 564 | 573 | 561 | 571 | +1.24% | 12,400 | 73億137万 | +10.14% | - | 1.35 |
| 02/26 | 559 | 565 | 558 | 564 | +0.81% | 11,800 | 72億1178万 | +10.06% | - | 1.33 |
| 02/25 | 545 | 565 | 545 | 559 | +2.66% | 23,600 | 71億5419万 | +10.26% | - | 1.32 |
| 02/24 | 568 | 582 | 542 | 545 | -4.56% | 52,000 | 69億6861万 | +8.47% | - | 1.29 |
| 02/21 | 578 | 582 | 568 | 571 | +0.53% | 19,600 | 73億137万 | +14.56% | - | 1.35 |
| 02/20 | 588 | 592 | 551 | 568 | -4.22% | 52,400 | 72億6297万 | +15.11% | - | 1.34 |
| 02/19 | 588 | 600 | 588 | 593 | -0.84% | 41,000 | 75億8293万 | +21.66% | - | 1.4 |
| 02/18 | 575 | 604 | 574 | 598 | +5.57% | 86,000 | 76億4692万 | +24.22% | - | 1.41 |
| 02/17 | 563 | 570 | 551 | 566 | +0.44% | 26,400 | 72億4378万 | +19.41% | - | 1.34 |
| 02/14 | 563 | 570 | 558 | 564 | +0.18% | 40,800 | 72億1178万 | +20.15% | - | 1.33 |
| 02/13 | 550 | 563 | 550 | 563 | +0.09% | 49,000 | 71億9898万 | +21.23% | - | 1.33 |
| 02/12 | 518 | 575 | 517 | 562 | +10.09% | 104,200 | 71億9258万 | +22.44% | - | 1.33 |
| 02/10 | 519 | 519 | 505 | 511 | -0.97% | 9,400 | 65億3348万 | +12.44% | - | 1.21 |
| 02/07 | 520 | 520 | 500 | 516 | +1.08% | 20,800 | 65億9747万 | +14.3% | - | 1.22 |
| 02/06 | 505 | 525 | 487 | 510 | -4.58% | 77,800 | 65億2708万 | +14.09% | - | 1.21 |
| 02/05 | 483 | 536 | 475 | 535 | +16.07% | 189,800 | 68億4063万 | +20.65% | - | 1.26 |
| 02/04 | 457 | 461 | 450 | 461 | +0.66% | 17,600 | 58億9357万 | +5.14% | - | 1.09 |
| 02/03 | 458 | 458 | 454 | 458 | 0% | 5,000 | 58億5517万 | +4.93% | - | 1.08 |
| 01/31 | 456 | 461 | 450 | 458 | +0.77% | 23,000 | 58億5517万 | +5.17% | - | 1.08 |
| 01/30 | 456 | 456 | 446 | 454 | -0.55% | 4,200 | 58億1038万 | +4.85% | - | 1.07 |
| 01/29 | 450 | 458 | 450 | 457 | +2.35% | 17,200 | 58億4237万 | +5.92% | - | 1.08 |
| 01/28 | 445 | 446 | 436 | 446 | +2.29% | 8,800 | 57億799万 | +3.72% | - | 1.05 |
| 01/27 | 446 | 473 | 435 | 436 | -1.02% | 40,400 | 55億8001万 | +1.63% | - | 1.03 |
| 01/24 | 443 | 443 | 439 | 441 | -0.34% | 3,400 | 56億3760万 | +2.92% | - | 1.04 |
| 01/23 | 439 | 442 | 439 | 442 | +0.91% | 6,200 | 56億5680万 | +3.51% | - | 1.05 |
| 01/22 | 437 | 438 | 436 | 438 | +0.46% | 3,400 | 56億561万 | +2.82% | - | 1.04 |
| 01/21 | 436 | 438 | 436 | 436 | -0.23% | 2,400 | 55億8001万 | +2.59% | - | 1.03 |
| 01/20 | 437 | 438 | 435 | 437 | +0.11% | 3,400 | 55億9281万 | +3.07% | - | 1.03 |
| 01/17 | 433 | 437 | 433 | 437 | -0.23% | 1,800 | 55億8641万 | +2.95% | - | 1.03 |
| 01/16 | 434 | 438 | 434 | 438 | +0.81% | 9,200 | 55億9921万 | +3.43% | - | 1.03 |
| 01/15 | 435 | 435 | 433 | 434 | 0% | 5,000 | 55億5441万 | +2.84% | - | 1.03 |
| 01/14 | 433 | 434 | 431 | 434 | 0% | 6,800 | 55億5441万 | +2.84% | - | 1.03 |
| 01/10 | 437 | 437 | 434 | 434 | -0.46% | 4,400 | 55億5441万 | +3.09% | - | 1.03 |
| 01/09 | 438 | 438 | 434 | 436 | 0% | 6,400 | 55億8001万 | +3.81% | - | 1.03 |
| 01/08 | 438 | 439 | 434 | 436 | -0.68% | 7,800 | 55億8001万 | +3.81% | - | 1.03 |
| 01/07 | 440 | 444 | 436 | 439 | +0.92% | 15,000 | 56億1840万 | +4.77% | - | 1.04 |
| 01/06 | 428 | 437 | 428 | 435 | +1.75% | 13,000 | 55億6721万 | +4.07% | - | 1.03 |
| 2013 | ||||||||||
| 12/30 | 419 | 428 | 419 | 428 | +2.64% | 9,600 | 54億7123万 | +2.52% | - | 1.01 |
| 12/27 | 414 | 417 | 414 | 417 | +0.6% | 4,200 | 53億3045万 | +0.12% | - | 0.98 |
| 12/26 | 413 | 415 | 410 | 414 | +0.36% | 8,200 | 52億9845万 | -0.48% | - | 0.98 |
| 12/25 | 414 | 415 | 413 | 413 | -0.6% | 6,000 | 52億7925万 | -0.84% | - | 0.98 |
| 12/24 | 415 | 415 | 415 | 415 | -0.24% | 4,600 | 53億1125万 | -0.48% | - | 0.98 |
| 12/20 | 414 | 416 | 414 | 416 | +0.24% | 2,400 | 53億2405万 | -0.24% | - | 0.98 |
| 12/19 | 415 | 416 | 415 | 415 | -0.36% | 4,600 | 53億1125万 | -0.48% | - | 0.98 |
| 12/18 | 417 | 417 | 417 | 417 | -0.12% | 1,600 | 53億3045万 | -0.12% | - | 0.98 |
| 12/17 | 418 | 419 | 416 | 417 | +0.12% | 2,200 | 53億3684万 | 0% | - | 0.99 |
| 12/16 | 418 | 418 | 416 | 417 | -0.48% | 11,400 | 53億3045万 | -0.12% | - | 0.98 |
| 12/13 | 418 | 419 | 418 | 419 | +0.24% | 2,400 | 53億5604万 | +0.36% | - | 0.99 |
| 12/12 | 418 | 418 | 417 | 418 | 0% | 1,600 | 53億4324万 | +0.36% | - | 0.99 |
| 12/11 | 418 | 418 | 418 | 418 | +0.24% | 800 | 53億4324万 | +0.36% | - | 0.99 |
| 12/10 | 414 | 417 | 414 | 417 | +0.24% | 4,400 | 53億3045万 | +0.12% | - | 0.98 |
| 12/09 | 422 | 422 | 410 | 416 | -1.19% | 27,600 | 53億1765万 | -0.12% | - | 0.98 |
| 12/06 | 418 | 421 | 418 | 421 | +0.6% | 2,800 | 53億8164万 | +1.08% | - | 0.99 |
| 12/05 | 421 | 421 | 418 | 418 | -0.59% | 600 | 53億4964万 | +0.72% | - | 0.99 |
| 12/04 | 418 | 423 | 418 | 421 | +0.12% | 2,000 | 53億8164万 | +1.33% | - | 0.99 |
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。
