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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,170 | 1,172 | 1,147 | 1,161 | -17 | -1.4% | 10,700 |
| 2023/08/31 | 1,188 | 1,200 | 1,166 | 1,178 | +10 | +0.9% | 21,000 |
| 2023/08/30 | 1,175 | 1,202 | 1,164 | 1,168 | -5 | -0.4% | 19,300 |
| 2023/08/29 | 1,143 | 1,187 | 1,140 | 1,173 | +31 | +2.7% | 22,500 |
| 2023/08/28 | 1,125 | 1,142 | 1,096 | 1,142 | +47 | +4.3% | 10,900 |
| 2023/08/25 | 1,090 | 1,113 | 1,086 | 1,095 | -15 | -1.4% | 12,400 |
| 2023/08/24 | 1,100 | 1,137 | 1,095 | 1,110 | +24 | +2.2% | 28,100 |
| 2023/08/23 | 1,087 | 1,097 | 1,075 | 1,086 | -1 | -0.1% | 86,500 |
| 2023/08/22 | 1,130 | 1,159 | 1,087 | 1,087 | -20 | -1.8% | 36,400 |
| 2023/08/21 | 1,143 | 1,171 | 1,096 | 1,107 | -36 | -3.1% | 74,100 |
| 2023/08/18 | 1,192 | 1,195 | 1,143 | 1,143 | -61 | -5.1% | 62,900 |
| 2023/08/17 | 1,115 | 1,216 | 1,104 | 1,204 | +86 | +7.7% | 81,700 |
| 2023/08/16 | 1,128 | 1,182 | 1,097 | 1,118 | -10 | -0.9% | 123,500 |
| 2023/08/15 | 1,122 | 1,136 | 1,050 | 1,128 | -24 | -2.1% | 125,700 |
| 2023/08/14 | 1,302 | 1,303 | 1,152 | 1,152 | -300 | -20.7% | 192,100 |
| 2023/08/10 | 1,452 | 1,459 | 1,423 | 1,452 | ±0 | ±0% | 39,900 |
| 2023/08/09 | 1,401 | 1,456 | 1,400 | 1,452 | +28 | +2% | 37,000 |
| 2023/08/08 | 1,438 | 1,456 | 1,409 | 1,424 | -5 | -0.3% | 25,300 |
| 2023/08/07 | 1,443 | 1,443 | 1,374 | 1,429 | +1 | +0.1% | 11,700 |
| 2023/08/04 | 1,368 | 1,440 | 1,368 | 1,428 | +45 | +3.3% | 18,700 |
| 2023/08/03 | 1,366 | 1,409 | 1,350 | 1,383 | -8 | -0.6% | 33,800 |
| 2023/08/02 | 1,422 | 1,422 | 1,375 | 1,391 | -31 | -2.2% | 23,400 |
| 2023/08/01 | 1,433 | 1,466 | 1,410 | 1,422 | -2 | -0.1% | 26,300 |
| 2023/07/31 | 1,420 | 1,437 | 1,380 | 1,424 | +20 | +1.4% | 19,400 |
| 2023/07/28 | 1,370 | 1,410 | 1,357 | 1,404 | +19 | +1.4% | 28,900 |
| 2023/07/27 | 1,381 | 1,390 | 1,373 | 1,385 | +7 | +0.5% | 7,700 |
| 2023/07/26 | 1,370 | 1,395 | 1,356 | 1,378 | +4 | +0.3% | 12,600 |
| 2023/07/25 | 1,379 | 1,385 | 1,363 | 1,374 | ±0 | ±0% | 7,800 |
| 2023/07/24 | 1,319 | 1,375 | 1,319 | 1,374 | +56 | +4.2% | 25,500 |
| 2023/07/21 | 1,346 | 1,346 | 1,300 | 1,318 | -32 | -2.4% | 17,000 |
| 2023/07/20 | 1,382 | 1,382 | 1,350 | 1,350 | -25 | -1.8% | 8,000 |
| 2023/07/19 | 1,350 | 1,377 | 1,348 | 1,375 | +30 | +2.2% | 10,000 |
| 2023/07/18 | 1,328 | 1,358 | 1,321 | 1,345 | +17 | +1.3% | 33,700 |
| 2023/07/14 | 1,375 | 1,409 | 1,321 | 1,328 | -28 | -2.1% | 38,500 |
| 2023/07/13 | 1,326 | 1,370 | 1,278 | 1,356 | +24 | +1.8% | 32,600 |
| 2023/07/12 | 1,456 | 1,489 | 1,312 | 1,332 | -109 | -7.6% | 190,400 |
| 2023/07/11 | 1,412 | 1,460 | 1,412 | 1,441 | +31 | +2.2% | 50,800 |
| 2023/07/10 | 1,417 | 1,460 | 1,388 | 1,410 | +3 | +0.2% | 43,300 |
| 2023/07/07 | 1,424 | 1,472 | 1,382 | 1,407 | -33 | -2.3% | 81,700 |
| 2023/07/06 | 1,445 | 1,502 | 1,423 | 1,440 | -5 | -0.3% | 38,300 |
| 2023/07/05 | 1,485 | 1,503 | 1,433 | 1,445 | -56 | -3.7% | 57,600 |
| 2023/07/04 | 1,479 | 1,556 | 1,472 | 1,501 | -5 | -0.3% | 48,700 |
| 2023/07/03 | 1,511 | 1,530 | 1,461 | 1,506 | +16 | +1.1% | 40,200 |
| 2023/06/30 | 1,385 | 1,493 | 1,385 | 1,490 | +97 | +7% | 83,600 |
| 2023/06/29 | 1,355 | 1,420 | 1,354 | 1,393 | +52 | +3.9% | 83,700 |
| 2023/06/28 | 1,380 | 1,392 | 1,327 | 1,341 | -38 | -2.8% | 53,800 |
| 2023/06/27 | 1,413 | 1,421 | 1,321 | 1,379 | -42 | -3% | 113,400 |
| 2023/06/26 | 1,494 | 1,494 | 1,400 | 1,421 | -73 | -4.9% | 101,200 |
| 2023/06/23 | 1,450 | 1,503 | 1,432 | 1,494 | +54 | +3.8% | 91,000 |
| 2023/06/22 | 1,426 | 1,475 | 1,420 | 1,440 | +23 | +1.6% | 79,300 |
301～
350
件表示中 / 476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 | 128,100円 | +21.2% | +13.1% | 0.00% | 23.24倍 | 5.35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 |
| データアプリ | 80,700円 | -10.9% | -35.8% | 3.10% | 19.71倍 | 1.11倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ブイキューブ | 22,600円 | +2.9% | - | 0.00% | 58.55倍 | 5.41倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ラキール | 76,100円 | +3.5% | -35.0% | 0.00% | 15.99倍 | 1.50倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ニフティライフ | 91,300円 | +33.9% | +1.0% | 1.97% | 9.73倍 | 1.07倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Ｗｅｂサイト運営 |
市場注目の銘柄
チャート関連のコラム
