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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 947 | 977 | 947 | 968 | +21 | +2.2% | 3,600 |
| 2024/10/25 | 970 | 977 | 944 | 947 | -23 | -2.4% | 6,500 |
| 2024/10/24 | 960 | 970 | 948 | 970 | +10 | +1% | 2,500 |
| 2024/10/23 | 969 | 983 | 943 | 960 | -9 | -0.9% | 21,400 |
| 2024/10/22 | 1,010 | 1,014 | 969 | 969 | -23 | -2.3% | 13,600 |
| 2024/10/21 | 992 | 1,014 | 990 | 992 | ±0 | ±0% | 4,400 |
| 2024/10/18 | 976 | 1,027 | 976 | 992 | +18 | +1.8% | 18,400 |
| 2024/10/17 | 999 | 999 | 973 | 974 | -25 | -2.5% | 15,300 |
| 2024/10/16 | 1,000 | 1,026 | 996 | 999 | -1 | -0.1% | 8,500 |
| 2024/10/15 | 1,036 | 1,036 | 1,000 | 1,000 | -27 | -2.6% | 21,100 |
| 2024/10/11 | 1,054 | 1,054 | 1,017 | 1,027 | -23 | -2.2% | 14,400 |
| 2024/10/10 | 1,088 | 1,088 | 1,041 | 1,050 | -25 | -2.3% | 8,500 |
| 2024/10/09 | 1,086 | 1,086 | 1,053 | 1,075 | +6 | +0.6% | 3,600 |
| 2024/10/08 | 1,054 | 1,069 | 1,054 | 1,069 | +19 | +1.8% | 2,900 |
| 2024/10/07 | 1,038 | 1,051 | 1,030 | 1,050 | +12 | +1.2% | 7,800 |
| 2024/10/04 | 1,039 | 1,039 | 1,015 | 1,038 | ±0 | ±0% | 7,700 |
| 2024/10/03 | 1,035 | 1,055 | 1,025 | 1,038 | +8 | +0.8% | 13,100 |
| 2024/10/02 | 1,086 | 1,086 | 1,024 | 1,030 | -44 | -4.1% | 17,200 |
| 2024/10/01 | 1,104 | 1,113 | 1,057 | 1,074 | -30 | -2.7% | 9,800 |
| 2024/09/30 | 1,053 | 1,125 | 1,046 | 1,104 | +4 | +0.4% | 21,100 |
| 2024/09/27 | 1,096 | 1,124 | 1,075 | 1,100 | -26 | -2.3% | 7,300 |
| 2024/09/26 | 1,152 | 1,152 | 1,081 | 1,126 | -26 | -2.3% | 13,500 |
| 2024/09/25 | 1,144 | 1,161 | 1,144 | 1,152 | +11 | +1% | 5,000 |
| 2024/09/24 | 1,152 | 1,168 | 1,141 | 1,141 | -4 | -0.3% | 5,300 |
| 2024/09/20 | 1,150 | 1,165 | 1,129 | 1,145 | -5 | -0.4% | 8,000 |
| 2024/09/19 | 1,148 | 1,150 | 1,089 | 1,150 | +20 | +1.8% | 6,600 |
| 2024/09/18 | 1,129 | 1,139 | 1,115 | 1,130 | +5 | +0.4% | 11,100 |
| 2024/09/17 | 1,059 | 1,144 | 1,059 | 1,125 | +36 | +3.3% | 17,900 |
| 2024/09/13 | 1,094 | 1,094 | 1,069 | 1,089 | -5 | -0.5% | 6,400 |
| 2024/09/12 | 1,067 | 1,099 | 1,040 | 1,094 | +102 | +10.3% | 22,800 |
| 2024/09/11 | 1,029 | 1,094 | 987 | 992 | -25 | -2.5% | 23,900 |
| 2024/09/10 | 978 | 1,017 | 978 | 1,017 | +42 | +4.3% | 5,100 |
| 2024/09/09 | 948 | 1,000 | 930 | 975 | -1 | -0.1% | 16,500 |
| 2024/09/06 | 992 | 1,021 | 963 | 976 | -14 | -1.4% | 10,900 |
| 2024/09/05 | 995 | 1,025 | 974 | 990 | -23 | -2.3% | 16,200 |
| 2024/09/04 | 1,015 | 1,040 | 1,009 | 1,013 | -32 | -3.1% | 15,600 |
| 2024/09/03 | 1,070 | 1,119 | 1,045 | 1,045 | -20 | -1.9% | 21,800 |
| 2024/09/02 | 1,070 | 1,070 | 1,053 | 1,065 | +25 | +2.4% | 2,400 |
| 2024/08/30 | 1,035 | 1,040 | 1,029 | 1,040 | +5 | +0.5% | 4,400 |
| 2024/08/29 | 1,048 | 1,057 | 1,033 | 1,035 | -13 | -1.2% | 4,500 |
| 2024/08/28 | 1,059 | 1,079 | 1,031 | 1,048 | -14 | -1.3% | 9,000 |
| 2024/08/27 | 1,085 | 1,086 | 1,062 | 1,062 | -18 | -1.7% | 3,100 |
| 2024/08/26 | 1,037 | 1,085 | 1,032 | 1,080 | +43 | +4.1% | 10,400 |
| 2024/08/23 | 1,070 | 1,073 | 1,037 | 1,037 | -8 | -0.8% | 4,900 |
| 2024/08/22 | 1,045 | 1,054 | 1,027 | 1,045 | -18 | -1.7% | 12,600 |
| 2024/08/21 | 1,119 | 1,145 | 1,061 | 1,063 | -39 | -3.5% | 43,200 |
| 2024/08/20 | 1,050 | 1,128 | 1,050 | 1,102 | +57 | +5.5% | 29,200 |
| 2024/08/19 | 1,049 | 1,053 | 1,025 | 1,045 | -6 | -0.6% | 14,900 |
| 2024/08/16 | 1,010 | 1,065 | 1,003 | 1,051 | +56 | +5.6% | 42,800 |
| 2024/08/15 | 963 | 1,042 | 955 | 995 | +41 | +4.3% | 124,600 |
201～
250
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
