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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/11 | 1,374 | 1,398 | 1,369 | 1,382 | +17 | +1.2% | 6,400 |
| 2025/06/10 | 1,381 | 1,385 | 1,364 | 1,365 | +6 | +0.4% | 5,900 |
| 2025/06/09 | 1,365 | 1,379 | 1,351 | 1,359 | -1 | -0.1% | 9,100 |
| 2025/06/06 | 1,396 | 1,396 | 1,360 | 1,360 | -14 | -1% | 6,200 |
| 2025/06/05 | 1,384 | 1,385 | 1,374 | 1,374 | -6 | -0.4% | 2,800 |
| 2025/06/04 | 1,380 | 1,405 | 1,380 | 1,380 | ±0 | ±0% | 6,200 |
| 2025/06/03 | 1,414 | 1,414 | 1,380 | 1,380 | -7 | -0.5% | 9,300 |
| 2025/06/02 | 1,361 | 1,391 | 1,361 | 1,387 | +24 | +1.8% | 6,700 |
| 2025/05/30 | 1,361 | 1,371 | 1,352 | 1,363 | -1 | -0.1% | 13,800 |
| 2025/05/29 | 1,394 | 1,400 | 1,364 | 1,364 | -36 | -2.6% | 25,400 |
| 2025/05/28 | 1,448 | 1,448 | 1,400 | 1,400 | -43 | -3% | 19,100 |
| 2025/05/27 | 1,420 | 1,465 | 1,420 | 1,443 | +42 | +3% | 14,500 |
| 2025/05/26 | 1,377 | 1,419 | 1,352 | 1,401 | +22 | +1.6% | 14,200 |
| 2025/05/23 | 1,387 | 1,387 | 1,342 | 1,379 | ±0 | ±0% | 8,200 |
| 2025/05/22 | 1,309 | 1,379 | 1,309 | 1,379 | +55 | +4.2% | 19,700 |
| 2025/05/21 | 1,362 | 1,362 | 1,321 | 1,324 | -38 | -2.8% | 14,000 |
| 2025/05/20 | 1,331 | 1,362 | 1,319 | 1,362 | +31 | +2.3% | 13,400 |
| 2025/05/19 | 1,372 | 1,385 | 1,331 | 1,331 | -41 | -3% | 25,300 |
| 2025/05/16 | 1,413 | 1,422 | 1,350 | 1,372 | -44 | -3.1% | 31,600 |
| 2025/05/15 | 1,383 | 1,500 | 1,383 | 1,416 | -137 | -8.8% | 82,000 |
| 2025/05/14 | 1,609 | 1,615 | 1,550 | 1,553 | -32 | -2% | 27,200 |
| 2025/05/13 | 1,575 | 1,599 | 1,545 | 1,585 | +44 | +2.9% | 14,300 |
| 2025/05/12 | 1,547 | 1,563 | 1,508 | 1,541 | +30 | +2% | 25,000 |
| 2025/05/09 | 1,538 | 1,547 | 1,507 | 1,511 | -14 | -0.9% | 14,900 |
| 2025/05/08 | 1,551 | 1,551 | 1,509 | 1,525 | +14 | +0.9% | 21,100 |
| 2025/05/07 | 1,574 | 1,619 | 1,510 | 1,511 | -23 | -1.5% | 39,900 |
| 2025/05/02 | 1,576 | 1,576 | 1,490 | 1,534 | -4 | -0.3% | 28,900 |
| 2025/05/01 | 1,440 | 1,548 | 1,440 | 1,538 | +117 | +8.2% | 49,900 |
| 2025/04/30 | 1,385 | 1,451 | 1,380 | 1,421 | +81 | +6% | 25,800 |
| 2025/04/28 | 1,323 | 1,346 | 1,322 | 1,340 | -2 | -0.1% | 6,300 |
| 2025/04/25 | 1,341 | 1,365 | 1,341 | 1,342 | -6 | -0.4% | 3,100 |
| 2025/04/24 | 1,362 | 1,380 | 1,329 | 1,348 | ±0 | ±0% | 10,000 |
| 2025/04/23 | 1,322 | 1,349 | 1,322 | 1,348 | +56 | +4.3% | 10,200 |
| 2025/04/22 | 1,279 | 1,321 | 1,223 | 1,292 | -8 | -0.6% | 27,800 |
| 2025/04/21 | 1,357 | 1,373 | 1,299 | 1,300 | -46 | -3.4% | 30,700 |
| 2025/04/18 | 1,306 | 1,361 | 1,306 | 1,346 | +32 | +2.4% | 18,600 |
1～
50
件表示中 / 622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 | 135,900円 | +20.1% | -0.2% | 0.00% | 19.70倍 | 4.83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 |
| フィスコ | 14,600円 | +2.3% | - | 0.00% | 224.62倍 | 28.57倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ＡＩ ＣＲＯＳＳ | 165,500円 | +16.1% | +19.6% | 0.00% | 29.60倍 | 3.75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 |
| テリロジーＨＤ | 39,000円 | +12.1% | +37.6% | 1.28% | 23.80倍 | 2.36倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ＤＭＰ | 211,000円 | +5.6% | -90.8% | 0.00% | 331.76倍 | 1.84倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
市場注目の銘柄
チャート関連のコラム
