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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 895 | 908 | 891 | 907 | +12 | +1.3% | 10,200 |
| 2024/04/08 | 903 | 914 | 895 | 895 | -5 | -0.6% | 8,000 |
| 2024/04/05 | 894 | 912 | 888 | 900 | -3 | -0.3% | 22,400 |
| 2024/04/04 | 915 | 915 | 900 | 903 | -7 | -0.8% | 9,700 |
| 2024/04/03 | 936 | 936 | 903 | 910 | -36 | -3.8% | 21,500 |
| 2024/04/02 | 995 | 995 | 946 | 946 | -47 | -4.7% | 14,400 |
| 2024/04/01 | 1,019 | 1,019 | 976 | 993 | -21 | -2.1% | 9,600 |
| 2024/03/29 | 980 | 1,019 | 978 | 1,014 | +33 | +3.4% | 15,300 |
| 2024/03/28 | 966 | 995 | 956 | 981 | +1 | +0.1% | 9,600 |
| 2024/03/27 | 989 | 990 | 970 | 980 | -1 | -0.1% | 12,800 |
| 2024/03/26 | 1,002 | 1,002 | 978 | 981 | -10 | -1% | 5,200 |
| 2024/03/25 | 1,011 | 1,011 | 983 | 991 | -11 | -1.1% | 5,000 |
| 2024/03/22 | 1,014 | 1,014 | 977 | 1,002 | -12 | -1.2% | 9,800 |
| 2024/03/21 | 1,001 | 1,019 | 994 | 1,014 | +28 | +2.8% | 18,400 |
| 2024/03/19 | 967 | 993 | 951 | 986 | +17 | +1.8% | 14,200 |
| 2024/03/18 | 960 | 973 | 949 | 969 | +9 | +0.9% | 5,200 |
| 2024/03/15 | 972 | 972 | 944 | 960 | -23 | -2.3% | 12,900 |
| 2024/03/14 | 960 | 988 | 940 | 983 | +22 | +2.3% | 15,400 |
| 2024/03/13 | 988 | 999 | 961 | 961 | -29 | -2.9% | 17,300 |
| 2024/03/12 | 938 | 990 | 931 | 990 | +60 | +6.5% | 45,700 |
| 2024/03/11 | 943 | 962 | 929 | 930 | -28 | -2.9% | 24,000 |
| 2024/03/08 | 975 | 992 | 958 | 958 | -22 | -2.2% | 19,300 |
| 2024/03/07 | 1,039 | 1,039 | 980 | 980 | -46 | -4.5% | 24,500 |
| 2024/03/06 | 1,006 | 1,030 | 995 | 1,026 | +19 | +1.9% | 10,900 |
| 2024/03/05 | 1,000 | 1,017 | 972 | 1,007 | +4 | +0.4% | 29,400 |
| 2024/03/04 | 1,028 | 1,038 | 1,003 | 1,003 | -31 | -3% | 25,800 |
| 2024/03/01 | 1,032 | 1,043 | 1,012 | 1,034 | +3 | +0.3% | 8,700 |
| 2024/02/29 | 1,026 | 1,041 | 1,010 | 1,031 | -19 | -1.8% | 20,100 |
| 2024/02/28 | 1,027 | 1,059 | 1,000 | 1,050 | +35 | +3.4% | 72,900 |
| 2024/02/27 | 1,016 | 1,022 | 988 | 1,015 | +7 | +0.7% | 26,900 |
| 2024/02/26 | 970 | 1,012 | 951 | 1,008 | +65 | +6.9% | 31,400 |
| 2024/02/22 | 1,049 | 1,068 | 943 | 943 | -100 | -9.6% | 74,500 |
| 2024/02/21 | 1,035 | 1,051 | 1,023 | 1,043 | +8 | +0.8% | 21,800 |
| 2024/02/20 | 999 | 1,056 | 991 | 1,035 | +46 | +4.7% | 50,100 |
| 2024/02/19 | 980 | 999 | 958 | 989 | ±0 | ±0% | 40,500 |
| 2024/02/16 | 998 | 999 | 963 | 989 | +4 | +0.4% | 37,500 |
| 2024/02/15 | 1,000 | 1,000 | 957 | 985 | +13 | +1.3% | 53,100 |
| 2024/02/14 | 935 | 1,010 | 919 | 972 | +7 | +0.7% | 168,900 |
| 2024/02/13 | 950 | 965 | 926 | 965 | +70 | +7.8% | 136,100 |
| 2024/02/09 | 894 | 899 | 880 | 895 | +16 | +1.8% | 33,300 |
| 2024/02/08 | 895 | 895 | 867 | 879 | -7 | -0.8% | 22,400 |
| 2024/02/07 | 913 | 914 | 880 | 886 | -17 | -1.9% | 35,900 |
| 2024/02/06 | 894 | 905 | 884 | 903 | +35 | +4% | 48,700 |
| 2024/02/05 | 874 | 880 | 855 | 868 | -1 | -0.1% | 25,600 |
| 2024/02/02 | 883 | 883 | 868 | 869 | -1 | -0.1% | 7,500 |
| 2024/02/01 | 883 | 888 | 860 | 870 | -15 | -1.7% | 16,900 |
| 2024/01/31 | 897 | 898 | 877 | 885 | -8 | -0.9% | 22,100 |
| 2024/01/30 | 870 | 896 | 869 | 893 | +29 | +3.4% | 23,400 |
| 2024/01/29 | 855 | 869 | 855 | 864 | +9 | +1.1% | 9,100 |
| 2024/01/26 | 874 | 878 | 850 | 855 | -10 | -1.2% | 27,100 |
301～
350
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
