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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/28 | 1,419 | 1,419 | 1,381 | 1,387 | -2 | -0.1% | 5,600 |
| 2025/01/27 | 1,344 | 1,420 | 1,344 | 1,389 | +69 | +5.2% | 22,600 |
| 2025/01/24 | 1,301 | 1,350 | 1,261 | 1,320 | -2 | -0.2% | 29,100 |
| 2025/01/23 | 1,400 | 1,400 | 1,322 | 1,322 | -78 | -5.6% | 11,400 |
| 2025/01/22 | 1,431 | 1,431 | 1,355 | 1,400 | -31 | -2.2% | 12,500 |
| 2025/01/21 | 1,416 | 1,435 | 1,411 | 1,431 | +15 | +1.1% | 4,700 |
| 2025/01/20 | 1,425 | 1,446 | 1,410 | 1,416 | -10 | -0.7% | 9,600 |
| 2025/01/17 | 1,457 | 1,457 | 1,398 | 1,426 | -14 | -1% | 15,600 |
| 2025/01/16 | 1,417 | 1,459 | 1,402 | 1,440 | +33 | +2.3% | 21,800 |
| 2025/01/15 | 1,417 | 1,428 | 1,391 | 1,407 | -21 | -1.5% | 7,400 |
| 2025/01/14 | 1,476 | 1,476 | 1,394 | 1,428 | -56 | -3.8% | 29,200 |
| 2025/01/10 | 1,480 | 1,500 | 1,471 | 1,484 | +14 | +1% | 4,200 |
| 2025/01/09 | 1,468 | 1,495 | 1,463 | 1,470 | +14 | +1% | 17,600 |
| 2025/01/08 | 1,492 | 1,511 | 1,454 | 1,456 | +10 | +0.7% | 35,700 |
| 2025/01/07 | 1,451 | 1,465 | 1,435 | 1,446 | +9 | +0.6% | 11,700 |
| 2025/01/06 | 1,425 | 1,460 | 1,419 | 1,437 | +13 | +0.9% | 20,200 |
| 2024/12/30 | 1,395 | 1,425 | 1,393 | 1,424 | +18 | +1.3% | 7,600 |
| 2024/12/27 | 1,346 | 1,443 | 1,345 | 1,406 | +59 | +4.4% | 23,900 |
| 2024/12/26 | 1,361 | 1,384 | 1,345 | 1,347 | -15 | -1.1% | 17,100 |
| 2024/12/25 | 1,389 | 1,389 | 1,362 | 1,362 | +2 | +0.1% | 1,900 |
| 2024/12/24 | 1,382 | 1,408 | 1,358 | 1,360 | -8 | -0.6% | 7,800 |
| 2024/12/23 | 1,359 | 1,375 | 1,347 | 1,368 | +25 | +1.9% | 8,700 |
| 2024/12/20 | 1,379 | 1,380 | 1,294 | 1,343 | -37 | -2.7% | 11,500 |
| 2024/12/19 | 1,437 | 1,437 | 1,368 | 1,380 | -49 | -3.4% | 21,600 |
| 2024/12/18 | 1,373 | 1,433 | 1,351 | 1,429 | +68 | +5% | 30,200 |
| 2024/12/17 | 1,320 | 1,378 | 1,289 | 1,361 | +41 | +3.1% | 26,900 |
| 2024/12/16 | 1,320 | 1,350 | 1,320 | 1,320 | -2 | -0.2% | 5,100 |
| 2024/12/13 | 1,330 | 1,376 | 1,321 | 1,322 | -7 | -0.5% | 21,600 |
| 2024/12/12 | 1,356 | 1,366 | 1,320 | 1,329 | -26 | -1.9% | 30,000 |
| 2024/12/11 | 1,305 | 1,372 | 1,260 | 1,355 | +50 | +3.8% | 42,800 |
| 2024/12/10 | 1,314 | 1,321 | 1,282 | 1,305 | -9 | -0.7% | 21,400 |
| 2024/12/09 | 1,243 | 1,314 | 1,239 | 1,314 | +66 | +5.3% | 20,500 |
| 2024/12/06 | 1,259 | 1,260 | 1,223 | 1,248 | -11 | -0.9% | 21,600 |
| 2024/12/05 | 1,229 | 1,259 | 1,221 | 1,259 | +39 | +3.2% | 22,800 |
| 2024/12/04 | 1,229 | 1,235 | 1,205 | 1,220 | -12 | -1% | 8,400 |
| 2024/12/03 | 1,252 | 1,257 | 1,232 | 1,232 | -7 | -0.6% | 4,700 |
| 2024/12/02 | 1,246 | 1,266 | 1,230 | 1,239 | -19 | -1.5% | 10,100 |
| 2024/11/29 | 1,266 | 1,300 | 1,244 | 1,258 | -12 | -0.9% | 13,000 |
| 2024/11/28 | 1,252 | 1,295 | 1,252 | 1,270 | -4 | -0.3% | 8,000 |
| 2024/11/27 | 1,335 | 1,352 | 1,252 | 1,274 | -79 | -5.8% | 19,200 |
| 2024/11/26 | 1,344 | 1,360 | 1,316 | 1,353 | +13 | +1% | 14,400 |
| 2024/11/25 | 1,293 | 1,340 | 1,276 | 1,340 | +59 | +4.6% | 14,800 |
| 2024/11/22 | 1,285 | 1,295 | 1,239 | 1,281 | +11 | +0.9% | 11,100 |
| 2024/11/21 | 1,274 | 1,287 | 1,252 | 1,270 | +23 | +1.8% | 8,800 |
| 2024/11/20 | 1,230 | 1,294 | 1,230 | 1,247 | +29 | +2.4% | 17,600 |
| 2024/11/19 | 1,201 | 1,251 | 1,194 | 1,218 | +17 | +1.4% | 16,600 |
101～
150
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% | 19.69倍 | 4.78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 | 30.53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 | 3.82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% | 23.79倍 | 2.33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 | 1.92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
