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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/06/15 | 1,505 | 1,510 | 1,423 | 1,427 | -57 | -3.8% | 17,700 |
| 2022/06/14 | 1,463 | 1,498 | 1,451 | 1,484 | -24 | -1.6% | 30,200 |
| 2022/06/13 | 1,570 | 1,609 | 1,508 | 1,508 | -97 | -6% | 23,000 |
651～
700
件表示中 / 930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 | 74,200円 | +7.6% | +999.9% | 0.00% | 14.20倍 | 15.43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 |
| コレックＨＤ | 34,100円 | +41.8% | +90.4% | 2.64% | 7.71倍 | 2.03倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| ライスカレー | 83,700円 | +29.3% | +47.2% | 0.00% | 16.03倍 | 2.31倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
| シダー | 21,600円 | +3.1% | -10.1% | 4.63% | 6.64倍 | 1.88倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| 東京通信 | 24,600円 | +2.4% | - | 0.00% | - | 4.64倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
