- 9214
- 2026/10/16
- 時価
- 18億円
- PER 予
- 11.1倍
- 2022年以降
- 10.93-42.81倍
（2022-2025年） - PBR
- 2.24倍
- 2022年以降
- 1.9-8.18倍
（2022-2025年） - 配当 予
- 0%
- ROE 予
- 20.18%
- ROA 予
- 11.49%
- 資料
- Link
- CSV,JSON
Recovery International（9214）の株価チャート
株価
10/16
- 前日 (10/15)
- 1,260
- 始値
- 1,286
- 高値
- 1,286
- 安値
- 1,285
- 終値 +1.98%
- 1,285
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - +1.02%
1,272 - 株価（25日）
移動平均値 - 0%
1,285 - 出来高（5日）
移動平均値 - -95.74%
4,700
2026/05/01～2026/10/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/16 | 1,286 | 1,286 | 1,285 | 1,285 | +1.98% | 200 | - | 0% | - | - |
| 10/15 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 400 | - | -1.95% | - | - |
| 10/14 | 1,260 | 1,266 | 1,260 | 1,260 | 0% | 6,700 | - | -2.02% | - | - |
| 10/13 | 1,295 | 1,295 | 1,259 | 1,260 | -2.85% | 15,800 | - | -2.17% | - | - |
| 10/09 | 1,275 | 1,297 | 1,275 | 1,297 | +2.13% | 400 | - | +0.62% | - | - |
| 10/07 | 1,268 | 1,270 | 1,268 | 1,270 | +0.16% | 200 | - | -1.4% | - | - |
| 10/06 | 1,268 | 1,268 | 1,267 | 1,268 | -0.24% | 1,600 | - | -1.63% | - | - |
| 10/01 | 1,272 | 1,275 | 1,271 | 1,271 | -0.39% | 2,300 | - | -1.4% | - | - |
| 09/30 | 1,287 | 1,298 | 1,276 | 1,276 | -1.69% | 700 | - | -1.09% | - | - |
| 09/29 | 1,281 | 1,298 | 1,260 | 1,298 | +1.33% | 4,600 | - | +0.62% | - | - |
| 09/28 | 1,300 | 1,300 | 1,281 | 1,281 | -2.06% | 800 | - | -0.62% | - | - |
| 09/25 | 1,308 | 1,308 | 1,308 | 1,308 | +1.08% | 100 | - | +1.47% | - | - |
| 09/18 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 100 | - | +0.47% | - | - |
| 09/17 | 1,291 | 1,294 | 1,291 | 1,294 | -0.08% | 1,100 | - | +0.47% | - | - |
| 09/16 | 1,295 | 1,295 | 1,290 | 1,295 | -0.92% | 3,300 | - | +0.54% | - | - |
| 09/15 | 1,307 | 1,307 | 1,307 | 1,307 | 0% | 1,000 | - | +1.55% | - | - |
| 09/14 | 1,306 | 1,307 | 1,306 | 1,307 | +0.54% | 2,600 | - | +1.63% | - | - |
| 09/11 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +1.17% | - | - |
| 09/10 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,200 | - | +1.25% | - | - |
| 09/09 | 1,310 | 1,329 | 1,296 | 1,300 | -0.99% | 3,300 | - | +1.33% | - | - |
| 09/07 | 1,281 | 1,313 | 1,281 | 1,313 | +3.63% | 1,200 | - | +2.42% | - | - |
| 09/04 | 1,267 | 1,267 | 1,267 | 1,267 | +0.16% | 100 | - | -1.09% | - | - |
| 09/02 | 1,289 | 1,289 | 1,265 | 1,265 | -0.39% | 3,600 | - | -1.25% | - | - |
| 09/01 | 1,280 | 1,280 | 1,268 | 1,270 | -0.78% | 4,000 | - | -0.94% | - | - |
| 08/31 | 1,280 | 1,280 | 1,280 | 1,280 | +0.08% | 700 | - | -0.08% | - | - |
| 08/28 | 1,294 | 1,294 | 1,271 | 1,279 | -1.16% | 3,600 | - | -0.16% | - | - |
| 08/27 | 1,300 | 1,300 | 1,290 | 1,294 | -0.46% | 400 | - | +1.09% | - | - |
| 08/26 | 1,300 | 1,300 | 1,289 | 1,300 | +1.17% | 900 | - | +1.56% | - | - |
| 08/25 | 1,285 | 1,285 | 1,285 | 1,285 | +0.16% | 100 | - | +0.47% | - | - |
| 08/24 | 1,312 | 1,312 | 1,282 | 1,283 | -0.08% | 400 | - | +0.39% | - | - |
| 08/19 | 1,281 | 1,284 | 1,280 | 1,284 | +0.08% | 300 | - | +0.63% | - | - |
| 08/18 | 1,292 | 1,292 | 1,283 | 1,283 | -0.47% | 200 | - | +0.55% | - | - |
| 08/17 | 1,282 | 1,312 | 1,282 | 1,289 | +1.42% | 500 | - | +1.1% | - | - |
| 08/14 | 1,276 | 1,276 | 1,271 | 1,271 | +0.32% | 800 | - | -0.16% | - | - |
| 08/13 | 1,284 | 1,288 | 1,260 | 1,267 | -1.17% | 1,400 | - | -0.39% | - | - |
| 08/12 | 1,299 | 1,299 | 1,282 | 1,282 | -1.31% | 1,300 | - | +0.87% | - | - |
| 08/07 | 1,299 | 1,299 | 1,299 | 1,299 | +0.7% | 100 | - | +2.2% | - | - |
| 08/05 | 1,290 | 1,290 | 1,290 | 1,290 | +0.47% | 100 | - | +1.65% | - | - |
| 08/04 | 1,284 | 1,284 | 1,284 | 1,284 | 0% | 300 | - | +1.34% | - | - |
| 08/03 | 1,284 | 1,284 | 1,284 | 1,284 | -0.08% | 100 | - | +1.42% | - | - |
| 07/31 | 1,285 | 1,285 | 1,285 | 1,285 | +0.78% | 300 | - | +1.66% | - | - |
| 07/30 | 1,275 | 1,275 | 1,275 | 1,275 | -0.39% | 100 | - | +1.03% | - | - |
| 07/29 | 1,280 | 1,280 | 1,280 | 1,280 | +1.59% | 100 | - | +1.51% | - | - |
| 07/28 | 1,294 | 1,294 | 1,260 | 1,260 | -2.33% | 1,500 | - | +0.08% | - | - |
| 07/27 | 1,285 | 1,290 | 1,285 | 1,290 | +0.86% | 600 | - | +2.63% | - | - |
| 07/24 | 1,288 | 1,288 | 1,279 | 1,279 | +1.11% | 1,400 | - | +1.91% | - | - |
| 07/23 | 1,264 | 1,278 | 1,264 | 1,265 | -1.86% | 500 | - | +0.96% | - | - |
| 07/21 | 1,259 | 1,289 | 1,247 | 1,289 | +2.55% | 800 | - | +2.96% | - | - |
| 07/17 | 1,253 | 1,257 | 1,253 | 1,257 | -0.4% | 200 | - | +0.48% | - | - |
| 07/16 | 1,253 | 1,262 | 1,253 | 1,262 | -0.08% | 200 | - | +0.96% | - | - |
| 07/15 | 1,290 | 1,290 | 1,263 | 1,263 | -2.09% | 200 | - | +1.12% | - | - |
| 07/14 | 1,279 | 1,290 | 1,279 | 1,290 | +0.86% | 1,700 | - | +3.28% | - | - |
| 07/13 | 1,277 | 1,279 | 1,255 | 1,279 | +2.24% | 400 | - | +2.48% | - | - |
| 07/10 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 100 | - | +0.24% | - | - |
| 07/08 | 1,269 | 1,269 | 1,251 | 1,251 | -0.95% | 600 | - | +0.16% | - | - |
| 07/07 | 1,252 | 1,263 | 1,252 | 1,263 | +0.24% | 1,100 | - | +1.04% | - | - |
| 07/06 | 1,253 | 1,260 | 1,235 | 1,260 | 0% | 4,700 | - | +0.72% | - | - |
| 07/03 | 1,260 | 1,260 | 1,260 | 1,260 | +1.2% | 600 | - | +0.64% | - | - |
| 07/02 | 1,272 | 1,274 | 1,245 | 1,245 | +0.24% | 600 | - | -0.72% | - | - |
| 07/01 | 1,251 | 1,251 | 1,242 | 1,242 | -1.43% | 500 | - | -1.11% | - | - |
| 06/30 | 1,246 | 1,260 | 1,233 | 1,260 | -0.71% | 1,600 | - | +0.16% | - | - |
| 06/29 | 1,230 | 1,275 | 1,229 | 1,269 | +3.17% | 1,700 | - | +0.79% | - | - |
| 06/26 | 1,235 | 1,264 | 1,230 | 1,230 | -2.38% | 1,000 | - | -2.46% | - | - |
| 06/25 | 1,235 | 1,260 | 1,235 | 1,260 | +2.02% | 500 | - | -0.32% | - | - |
| 06/24 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 100 | - | -2.45% | - | - |
| 06/23 | 1,239 | 1,265 | 1,235 | 1,235 | -0.24% | 1,400 | - | -2.68% | - | - |
| 06/22 | 1,235 | 1,238 | 1,216 | 1,238 | +0.24% | 1,100 | - | -2.75% | - | - |
| 06/19 | 1,230 | 1,249 | 1,230 | 1,235 | +0.82% | 800 | - | -3.29% | - | - |
| 06/18 | 1,230 | 1,230 | 1,225 | 1,225 | -1.13% | 500 | - | -4.37% | - | - |
| 06/17 | 1,250 | 1,250 | 1,220 | 1,239 | +1.56% | 1,100 | - | -3.65% | - | - |
| 06/16 | 1,212 | 1,220 | 1,211 | 1,220 | -2.71% | 1,200 | - | -5.65% | - | - |
| 06/15 | 1,254 | 1,254 | 1,254 | 1,254 | -0.63% | 500 | - | -3.61% | - | - |
| 06/12 | 1,262 | 1,262 | 1,262 | 1,262 | +2.44% | 100 | - | -3.44% | - | - |
| 06/11 | 1,232 | 1,232 | 1,232 | 1,232 | +0.08% | 500 | - | -6.17% | - | - |
| 06/10 | 1,226 | 1,231 | 1,226 | 1,231 | -1.99% | 800 | - | -6.81% | - | - |
| 06/09 | 1,261 | 1,269 | 1,239 | 1,256 | -0.63% | 1,900 | - | -5.35% | - | - |
| 06/08 | 1,273 | 1,274 | 1,263 | 1,264 | -0.78% | 1,300 | - | -5.18% | - | - |
| 06/05 | 1,279 | 1,295 | 1,273 | 1,274 | -0.39% | 1,700 | - | -4.71% | - | - |
| 06/04 | 1,280 | 1,292 | 1,279 | 1,279 | -0.08% | 1,000 | - | -4.62% | - | - |
| 06/03 | 1,292 | 1,313 | 1,280 | 1,280 | -0.93% | 2,400 | - | -4.76% | - | - |
| 06/02 | 1,291 | 1,292 | 1,291 | 1,292 | +0.08% | 500 | - | -4.15% | - | - |
| 06/01 | 1,293 | 1,293 | 1,291 | 1,291 | -0.15% | 600 | - | -4.58% | - | - |
| 05/29 | 1,292 | 1,294 | 1,292 | 1,293 | -0.54% | 400 | - | -4.72% | - | - |
| 05/28 | 1,295 | 1,300 | 1,293 | 1,300 | +0.39% | 800 | - | -4.48% | - | - |
| 05/27 | 1,296 | 1,296 | 1,295 | 1,295 | -0.08% | 300 | - | -5.06% | - | - |
| 05/26 | 1,295 | 1,300 | 1,295 | 1,296 | -0.15% | 500 | - | -5.26% | - | - |
| 05/25 | 1,320 | 1,320 | 1,298 | 1,298 | -0.61% | 4,500 | - | -5.53% | - | - |
| 05/22 | 1,317 | 1,317 | 1,306 | 1,306 | -0.99% | 1,000 | - | -5.36% | - | - |
| 05/21 | 1,340 | 1,340 | 1,317 | 1,319 | +0.08% | 500 | - | -4.7% | - | - |
| 05/20 | 1,335 | 1,335 | 1,318 | 1,318 | -0.98% | 1,300 | - | -5.04% | - | - |
| 05/19 | 1,335 | 1,335 | 1,331 | 1,331 | -0.45% | 800 | - | -4.38% | - | - |
| 05/18 | 1,340 | 1,340 | 1,337 | 1,337 | -0.3% | 500 | - | -4.23% | - | - |
| 05/15 | 1,356 | 1,356 | 1,341 | 1,341 | -0.81% | 1,400 | - | -4.15% | - | - |
| 05/14 | 1,410 | 1,410 | 1,352 | 1,352 | -4.52% | 1,700 | - | -3.5% | - | - |
| 05/13 | 1,430 | 1,430 | 1,416 | 1,416 | -0.28% | 400 | - | +0.93% | - | - |
| 05/12 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 500 | - | +1.28% | - | - |
| 05/11 | 1,388 | 1,400 | 1,387 | 1,400 | -0.64% | 300 | - | +0.07% | - | - |
| 05/08 | 1,409 | 1,409 | 1,409 | 1,409 | -1.12% | 100 | - | +0.64% | - | - |
| 05/07 | 1,375 | 1,425 | 1,375 | 1,425 | +2.44% | 1,500 | - | +1.86% | - | - |
| 05/01 | 1,372 | 1,391 | 1,372 | 1,391 | +0.07% | 700 | - | -0.5% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 12月期 | 3,150 4/18 | 1,460 2/24 | 2,060,000 2/8 | 43億6590万 | 20億2356万 | +47.77% 4/5 | -18.02% 6/22 |
| 2023年 12月期 | 3,335 7/12 | 1,800 2/16 1/4 | 441,700 6/8 | 47億1569万 | 25億4520万 | +34.38% 6/9 | -13.5% 12/12 |
| 2024年 12月期 | 2,534 7/5 | 1,148 8/5 | 1,775,500 7/3 | 35億8307万 | 16億2327万 | +44.54% 7/4 | -26.19% 8/5 |
| 2025年 12月期 | 1,727 9/12 | 1,100 4/7 | 99,500 4/18 | 24億4197万 | 15億5540万 | +13.66% 8/21 | -14.3% 4/7 |
| 最新 | 1,285 2026/10/16 | 200 | 18億1699万 | 0% 1,285 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -33%（0.67倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/10/16 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
1,100円（2025/04/07） - 17%（1.17倍）
1,285円（10/16）
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。
