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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,290 | 1,290 | 1,274 | 1,277 | -6 | -0.5% | 12,600 |
| 2025/08/21 | 1,307 | 1,307 | 1,275 | 1,283 | -12 | -0.9% | 17,300 |
| 2025/08/20 | 1,276 | 1,308 | 1,276 | 1,295 | +19 | +1.5% | 6,600 |
| 2025/08/19 | 1,269 | 1,286 | 1,269 | 1,276 | ±0 | ±0% | 13,300 |
| 2025/08/18 | 1,241 | 1,299 | 1,241 | 1,276 | +36 | +2.9% | 12,700 |
| 2025/08/15 | 1,285 | 1,285 | 1,240 | 1,240 | -50 | -3.9% | 25,700 |
| 2025/08/14 | 1,299 | 1,351 | 1,251 | 1,290 | -89 | -6.5% | 51,900 |
| 2025/08/13 | 1,430 | 1,430 | 1,355 | 1,379 | -50 | -3.5% | 17,000 |
| 2025/08/12 | 1,444 | 1,446 | 1,417 | 1,429 | -12 | -0.8% | 9,600 |
| 2025/08/08 | 1,435 | 1,442 | 1,427 | 1,441 | +16 | +1.1% | 4,200 |
| 2025/08/07 | 1,415 | 1,437 | 1,413 | 1,425 | +10 | +0.7% | 2,500 |
| 2025/08/06 | 1,451 | 1,461 | 1,415 | 1,415 | -50 | -3.4% | 15,900 |
| 2025/08/05 | 1,396 | 1,465 | 1,385 | 1,465 | +83 | +6% | 25,300 |
| 2025/08/04 | 1,360 | 1,382 | 1,360 | 1,382 | +7 | +0.5% | 4,000 |
| 2025/08/01 | 1,354 | 1,375 | 1,354 | 1,375 | +24 | +1.8% | 5,500 |
| 2025/07/31 | 1,363 | 1,363 | 1,323 | 1,351 | -17 | -1.2% | 6,500 |
| 2025/07/30 | 1,346 | 1,368 | 1,339 | 1,368 | +17 | +1.3% | 2,400 |
| 2025/07/29 | 1,354 | 1,370 | 1,346 | 1,351 | -9 | -0.7% | 4,700 |
| 2025/07/28 | 1,362 | 1,371 | 1,350 | 1,360 | +1 | +0.1% | 5,100 |
| 2025/07/25 | 1,359 | 1,360 | 1,341 | 1,359 | ±0 | ±0% | 1,600 |
| 2025/07/24 | 1,363 | 1,363 | 1,338 | 1,359 | +9 | +0.7% | 11,300 |
| 2025/07/23 | 1,342 | 1,350 | 1,340 | 1,350 | +8 | +0.6% | 1,300 |
| 2025/07/22 | 1,349 | 1,349 | 1,340 | 1,342 | -7 | -0.5% | 1,000 |
| 2025/07/18 | 1,373 | 1,373 | 1,345 | 1,349 | -24 | -1.7% | 1,300 |
| 2025/07/17 | 1,360 | 1,373 | 1,360 | 1,373 | +13 | +1% | 4,300 |
| 2025/07/16 | 1,361 | 1,361 | 1,341 | 1,360 | -1 | -0.1% | 6,400 |
| 2025/07/15 | 1,400 | 1,400 | 1,361 | 1,361 | -37 | -2.6% | 8,000 |
| 2025/07/14 | 1,362 | 1,400 | 1,362 | 1,398 | +49 | +3.6% | 16,700 |
| 2025/07/11 | 1,344 | 1,349 | 1,339 | 1,349 | +1 | +0.1% | 2,800 |
| 2025/07/10 | 1,341 | 1,348 | 1,331 | 1,348 | +7 | +0.5% | 2,800 |
| 2025/07/09 | 1,364 | 1,365 | 1,328 | 1,341 | -8 | -0.6% | 4,300 |
| 2025/07/08 | 1,316 | 1,349 | 1,316 | 1,349 | +33 | +2.5% | 6,900 |
| 2025/07/07 | 1,314 | 1,319 | 1,304 | 1,316 | +2 | +0.2% | 6,300 |
| 2025/07/04 | 1,327 | 1,327 | 1,303 | 1,314 | -3 | -0.2% | 3,700 |
| 2025/07/03 | 1,321 | 1,321 | 1,302 | 1,317 | -14 | -1.1% | 9,000 |
| 2025/07/02 | 1,368 | 1,368 | 1,315 | 1,331 | -28 | -2.1% | 13,300 |
| 2025/07/01 | 1,336 | 1,359 | 1,335 | 1,359 | +15 | +1.1% | 7,200 |
| 2025/06/30 | 1,346 | 1,356 | 1,332 | 1,344 | -4 | -0.3% | 5,100 |
| 2025/06/27 | 1,362 | 1,364 | 1,345 | 1,348 | -7 | -0.5% | 3,500 |
| 2025/06/26 | 1,360 | 1,360 | 1,342 | 1,355 | -5 | -0.4% | 2,000 |
| 2025/06/25 | 1,369 | 1,372 | 1,334 | 1,360 | +2 | +0.1% | 10,100 |
| 2025/06/24 | 1,330 | 1,370 | 1,330 | 1,358 | +30 | +2.3% | 6,600 |
| 2025/06/23 | 1,322 | 1,328 | 1,306 | 1,328 | -5 | -0.4% | 2,700 |
| 2025/06/20 | 1,335 | 1,335 | 1,323 | 1,333 | -11 | -0.8% | 3,100 |
| 2025/06/19 | 1,342 | 1,344 | 1,333 | 1,344 | -3 | -0.2% | 1,600 |
| 2025/06/18 | 1,375 | 1,375 | 1,330 | 1,347 | -22 | -1.6% | 5,700 |
| 2025/06/17 | 1,373 | 1,382 | 1,344 | 1,369 | +6 | +0.4% | 6,200 |
| 2025/06/16 | 1,322 | 1,371 | 1,322 | 1,363 | +42 | +3.2% | 15,400 |
| 2025/06/13 | 1,398 | 1,398 | 1,320 | 1,321 | -62 | -4.5% | 19,100 |
| 2025/06/12 | 1,384 | 1,397 | 1,376 | 1,383 | +1 | +0.1% | 12,000 |
1～
50
件表示中 / 658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 | 127,700円 | +20.1% | -0.2% | 0.00% | 18.52倍 | 4.55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 |
| エキサイトＨＤ | 131,900円 | +21.0% | +58.2% | 2.39% | 20.07倍 | 1.84倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| Ｍマート | 129,200円 | +11.6% | +21.6% | 1.93% | 15.84倍 | 3.49倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ＰＳＯＬ | 201,200円 | +8.1% | +16.5% | 1.24% | 18.83倍 | 1.83倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| シノプス | 99,500円 | +19.4% | +131.2% | 1.61% | 25.05倍 | 3.37倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
