Ｒｅｂａｓｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,400 | 1,453 | 1,370 | 1,430 | +4 | +0.3% | 15,800 |
| 2025/04/10 | 1,469 | 1,469 | 1,393 | 1,426 | +94 | +7.1% | 15,100 |
| 2025/04/09 | 1,358 | 1,390 | 1,332 | 1,332 | -56 | -4% | 17,700 |
| 2025/04/08 | 1,328 | 1,440 | 1,303 | 1,388 | +162 | +13.2% | 22,200 |
| 2025/04/07 | 1,200 | 1,288 | 1,181 | 1,226 | -74 | -5.7% | 39,900 |
| 2025/04/04 | 1,359 | 1,385 | 1,263 | 1,300 | -104 | -7.4% | 62,900 |
| 2025/04/03 | 1,390 | 1,435 | 1,355 | 1,404 | -46 | -3.2% | 27,500 |
| 2025/04/02 | 1,473 | 1,473 | 1,430 | 1,450 | -6 | -0.4% | 9,700 |
| 2025/04/01 | 1,514 | 1,514 | 1,452 | 1,456 | -37 | -2.5% | 7,200 |
| 2025/03/31 | 1,458 | 1,509 | 1,424 | 1,493 | +35 | +2.4% | 18,300 |
| 2025/03/28 | 1,456 | 1,503 | 1,456 | 1,458 | -33 | -2.2% | 9,500 |
| 2025/03/27 | 1,535 | 1,575 | 1,464 | 1,491 | -66 | -4.2% | 25,000 |
| 2025/03/26 | 1,585 | 1,586 | 1,514 | 1,557 | -41 | -2.6% | 6,600 |
| 2025/03/25 | 1,594 | 1,620 | 1,585 | 1,598 | -2 | -0.1% | 7,500 |
| 2025/03/24 | 1,568 | 1,647 | 1,568 | 1,600 | +46 | +3% | 17,000 |
| 2025/03/21 | 1,545 | 1,562 | 1,531 | 1,554 | +13 | +0.8% | 5,200 |
| 2025/03/19 | 1,575 | 1,591 | 1,541 | 1,541 | -29 | -1.8% | 7,300 |
| 2025/03/18 | 1,578 | 1,592 | 1,565 | 1,570 | +13 | +0.8% | 8,200 |
| 2025/03/17 | 1,552 | 1,590 | 1,550 | 1,557 | +45 | +3% | 14,300 |
| 2025/03/14 | 1,531 | 1,545 | 1,512 | 1,512 | -19 | -1.2% | 8,600 |
| 2025/03/13 | 1,525 | 1,562 | 1,525 | 1,531 | +7 | +0.5% | 14,500 |
| 2025/03/12 | 1,460 | 1,534 | 1,460 | 1,524 | +74 | +5.1% | 19,000 |
| 2025/03/11 | 1,490 | 1,490 | 1,421 | 1,450 | -69 | -4.5% | 19,200 |
| 2025/03/10 | 1,432 | 1,521 | 1,411 | 1,519 | +87 | +6.1% | 22,700 |
| 2025/03/07 | 1,457 | 1,457 | 1,420 | 1,432 | -55 | -3.7% | 20,100 |
| 2025/03/06 | 1,461 | 1,487 | 1,445 | 1,487 | +43 | +3% | 10,000 |
| 2025/03/05 | 1,429 | 1,468 | 1,425 | 1,444 | +7 | +0.5% | 10,300 |
| 2025/03/04 | 1,489 | 1,490 | 1,410 | 1,437 | -22 | -1.5% | 28,800 |
| 2025/03/03 | 1,421 | 1,480 | 1,419 | 1,459 | +64 | +4.6% | 23,100 |
| 2025/02/28 | 1,371 | 1,431 | 1,371 | 1,395 | +6 | +0.4% | 17,400 |
| 2025/02/27 | 1,416 | 1,416 | 1,374 | 1,389 | -33 | -2.3% | 25,200 |
| 2025/02/26 | 1,462 | 1,473 | 1,417 | 1,422 | -45 | -3.1% | 40,900 |
| 2025/02/25 | 1,535 | 1,542 | 1,460 | 1,467 | -87 | -5.6% | 40,000 |
| 2025/02/21 | 1,558 | 1,588 | 1,540 | 1,554 | +26 | +1.7% | 15,500 |
| 2025/02/20 | 1,650 | 1,658 | 1,510 | 1,528 | -122 | -7.4% | 50,300 |
| 2025/02/19 | 1,639 | 1,684 | 1,639 | 1,650 | +11 | +0.7% | 9,400 |
| 2025/02/18 | 1,679 | 1,692 | 1,590 | 1,639 | -71 | -4.2% | 28,600 |
| 2025/02/17 | 1,717 | 1,888 | 1,694 | 1,710 | -7 | -0.4% | 55,000 |
| 2025/02/14 | 1,620 | 1,726 | 1,550 | 1,717 | +272 | +18.8% | 140,100 |
| 2025/02/13 | 1,480 | 1,552 | 1,414 | 1,445 | -35 | -2.4% | 92,400 |
| 2025/02/12 | 1,432 | 1,480 | 1,424 | 1,480 | +76 | +5.4% | 12,700 |
| 2025/02/10 | 1,424 | 1,443 | 1,374 | 1,404 | -11 | -0.8% | 25,500 |
| 2025/02/07 | 1,444 | 1,445 | 1,415 | 1,415 | -29 | -2% | 7,900 |
| 2025/02/06 | 1,434 | 1,448 | 1,417 | 1,444 | +10 | +0.7% | 3,800 |
| 2025/02/05 | 1,455 | 1,462 | 1,418 | 1,434 | -28 | -1.9% | 17,000 |
| 2025/02/04 | 1,474 | 1,478 | 1,450 | 1,462 | +7 | +0.5% | 8,300 |
| 2025/02/03 | 1,432 | 1,474 | 1,432 | 1,455 | +8 | +0.6% | 7,400 |
| 2025/01/31 | 1,432 | 1,470 | 1,432 | 1,447 | +7 | +0.5% | 10,000 |
| 2025/01/30 | 1,464 | 1,478 | 1,427 | 1,440 | -24 | -1.6% | 11,300 |
| 2025/01/29 | 1,389 | 1,475 | 1,389 | 1,464 | +77 | +5.6% | 19,900 |
1～
50
件表示中 / 568件
類似銘柄と比較する
現在ご覧いただいている「Ｒｅｂａｓｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｒｅｂａｓｅ | 143,000円 | +28.9% | +34.5% | 2.45% | 21.99倍 | 6.07倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ＢＢＤＩ | 111,900円 | +13.9% | +27.8% | 0.00% | 31.85倍 | 5.35倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ミンカブ | 45,000円 | +6.9% | - | 0.00% | - | 1.22倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| サイエンスアーツ | 81,000円 | +26.9% | - | 0.00% | - | 13.76倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ＡＩ ＣＲＯＳＳ | 164,800円 | +16.1% | +19.6% | 0.00% | 29.47倍 | 3.73倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
