リファインバースグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,900 | 1,955 | 1,872 | 1,890 | -22 | -1.2% | 64,000 |
| 2022/08/25 | 1,825 | 1,934 | 1,815 | 1,912 | +96 | +5.3% | 64,400 |
| 2022/08/24 | 1,811 | 1,823 | 1,770 | 1,816 | +17 | +0.9% | 26,600 |
| 2022/08/23 | 1,752 | 1,816 | 1,720 | 1,799 | +7 | +0.4% | 70,800 |
| 2022/08/22 | 1,829 | 1,829 | 1,771 | 1,792 | -90 | -4.8% | 63,300 |
| 2022/08/19 | 1,919 | 1,955 | 1,862 | 1,882 | -31 | -1.6% | 90,500 |
| 2022/08/18 | 1,877 | 1,961 | 1,852 | 1,913 | +8 | +0.4% | 130,800 |
| 2022/08/17 | 1,700 | 1,932 | 1,675 | 1,905 | +230 | +13.7% | 336,700 |
| 2022/08/16 | 1,843 | 1,850 | 1,639 | 1,675 | +152 | +10% | 690,000 |
| 2022/08/15 | 1,479 | 1,549 | 1,460 | 1,523 | +74 | +5.1% | 126,800 |
| 2022/08/12 | 1,397 | 1,514 | 1,386 | 1,449 | +64 | +4.6% | 81,900 |
| 2022/08/10 | 1,425 | 1,425 | 1,377 | 1,385 | -54 | -3.8% | 29,500 |
| 2022/08/09 | 1,431 | 1,466 | 1,431 | 1,439 | -7 | -0.5% | 13,500 |
| 2022/08/08 | 1,468 | 1,468 | 1,415 | 1,446 | -33 | -2.2% | 34,700 |
| 2022/08/05 | 1,545 | 1,545 | 1,463 | 1,479 | -68 | -4.4% | 38,600 |
| 2022/08/04 | 1,562 | 1,572 | 1,530 | 1,547 | +4 | +0.3% | 15,100 |
| 2022/08/03 | 1,526 | 1,570 | 1,519 | 1,543 | -4 | -0.3% | 16,000 |
| 2022/08/02 | 1,542 | 1,547 | 1,507 | 1,547 | +5 | +0.3% | 19,900 |
| 2022/08/01 | 1,510 | 1,554 | 1,496 | 1,542 | +29 | +1.9% | 22,600 |
| 2022/07/29 | 1,566 | 1,609 | 1,511 | 1,513 | -74 | -4.7% | 44,700 |
| 2022/07/28 | 1,528 | 1,628 | 1,528 | 1,587 | +74 | +4.9% | 49,400 |
| 2022/07/27 | 1,566 | 1,584 | 1,498 | 1,513 | -73 | -4.6% | 66,100 |
| 2022/07/26 | 1,581 | 1,599 | 1,520 | 1,586 | +1 | +0.1% | 59,100 |
| 2022/07/25 | 1,498 | 1,585 | 1,438 | 1,585 | +85 | +5.7% | 124,200 |
| 2022/07/22 | 1,436 | 1,506 | 1,431 | 1,500 | +34 | +2.3% | 46,200 |
| 2022/07/21 | 1,419 | 1,484 | 1,408 | 1,466 | +61 | +4.3% | 54,000 |
| 2022/07/20 | 1,408 | 1,438 | 1,387 | 1,405 | +15 | +1.1% | 34,300 |
| 2022/07/19 | 1,367 | 1,409 | 1,358 | 1,390 | +23 | +1.7% | 21,600 |
| 2022/07/15 | 1,417 | 1,417 | 1,350 | 1,367 | -48 | -3.4% | 24,600 |
| 2022/07/14 | 1,368 | 1,424 | 1,367 | 1,415 | +35 | +2.5% | 27,400 |
| 2022/07/13 | 1,351 | 1,387 | 1,330 | 1,380 | +30 | +2.2% | 44,000 |
| 2022/07/12 | 1,381 | 1,381 | 1,332 | 1,350 | -46 | -3.3% | 41,700 |
| 2022/07/11 | 1,388 | 1,419 | 1,371 | 1,396 | +18 | +1.3% | 24,700 |
| 2022/07/08 | 1,353 | 1,424 | 1,353 | 1,378 | +28 | +2.1% | 73,000 |
| 2022/07/07 | 1,409 | 1,420 | 1,341 | 1,350 | -100 | -6.9% | 81,800 |
| 2022/07/06 | 1,364 | 1,450 | 1,350 | 1,450 | +104 | +7.7% | 89,200 |
| 2022/07/05 | 1,415 | 1,480 | 1,346 | 1,346 | -39 | -2.8% | 245,000 |
| 2022/07/04 | 1,580 | 1,595 | 1,379 | 1,385 | -175 | -11.2% | 787,800 |
| 2022/07/01 | 1,560 | 1,560 | 1,405 | 1,560 | +300 | +23.8% | 905,000 |
| 2022/06/30 | 1,303 | 1,303 | 1,252 | 1,260 | -44 | -3.4% | 18,400 |
| 2022/06/29 | 1,320 | 1,346 | 1,301 | 1,304 | -46 | -3.4% | 9,800 |
| 2022/06/28 | 1,347 | 1,365 | 1,320 | 1,350 | +20 | +1.5% | 17,600 |
| 2022/06/27 | 1,396 | 1,410 | 1,329 | 1,330 | -38 | -2.8% | 13,400 |
| 2022/06/24 | 1,340 | 1,378 | 1,272 | 1,368 | +58 | +4.4% | 36,000 |
| 2022/06/23 | 1,305 | 1,357 | 1,281 | 1,310 | -22 | -1.7% | 20,600 |
| 2022/06/22 | 1,410 | 1,410 | 1,308 | 1,332 | -48 | -3.5% | 30,400 |
| 2022/06/21 | 1,272 | 1,402 | 1,272 | 1,380 | +135 | +10.8% | 45,300 |
| 2022/06/20 | 1,257 | 1,259 | 1,191 | 1,245 | -16 | -1.3% | 62,400 |
| 2022/06/17 | 1,411 | 1,440 | 1,220 | 1,261 | -201 | -13.7% | 204,500 |
| 2022/06/16 | 1,450 | 1,488 | 1,444 | 1,462 | +35 | +2.5% | 10,600 |
551～
600
件表示中 / 833件
類似銘柄と比較する
現在ご覧いただいている「リファインバス」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 |
|---|---|---|---|---|---|---|---|---|
| リファインバス | 71,600円 | +7.6% | +999.9% | 0.00% | 13.70倍 | 36.89倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| ブリッジコン | 116,400円 | +20.5% | -35.1% | 0.00% | 22.65倍 | 2.25倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| アジャイル | 9,800円 | +53.3% | - | 0.00% | - | 20.33倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| 城南進研 | 26,700円 | +2.0% | -62.5% | 0.00% | - | 1.19倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ＭＨグループ | 19,900円 | +3.9% | +15.4% | 0.25% | 154.26倍 | 4.14倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
