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 |
---|---|---|---|---|---|---|---|
2021/09/22 | 1,328 | 1,338 | 1,301 | 1,311 | -27 | -2% | 11,400 |
2021/09/21 | 1,320 | 1,345 | 1,294 | 1,338 | +3 | +0.2% | 17,800 |
2021/09/17 | 1,348 | 1,364 | 1,305 | 1,335 | -13 | -1% | 11,000 |
2021/09/16 | 1,379 | 1,379 | 1,301 | 1,348 | -31 | -2.2% | 23,700 |
2021/09/15 | 1,372 | 1,401 | 1,368 | 1,379 | -14 | -1% | 22,900 |
2021/09/14 | 1,376 | 1,413 | 1,366 | 1,393 | +14 | +1% | 18,600 |
2021/09/13 | 1,402 | 1,409 | 1,372 | 1,379 | -34 | -2.4% | 15,900 |
2021/09/10 | 1,368 | 1,448 | 1,350 | 1,413 | +45 | +3.3% | 35,700 |
2021/09/09 | 1,360 | 1,383 | 1,352 | 1,368 | +8 | +0.6% | 11,900 |
2021/09/08 | 1,343 | 1,367 | 1,337 | 1,360 | +10 | +0.7% | 6,700 |
2021/09/07 | 1,378 | 1,382 | 1,341 | 1,350 | -28 | -2% | 15,800 |
2021/09/06 | 1,380 | 1,395 | 1,373 | 1,378 | +5 | +0.4% | 11,300 |
2021/09/03 | 1,351 | 1,373 | 1,350 | 1,373 | +18 | +1.3% | 5,300 |
2021/09/02 | 1,355 | 1,368 | 1,340 | 1,355 | ±0 | ±0% | 5,900 |
2021/09/01 | 1,367 | 1,377 | 1,341 | 1,355 | -23 | -1.7% | 10,400 |
2021/08/31 | 1,341 | 1,389 | 1,325 | 1,378 | +37 | +2.8% | 19,600 |
2021/08/30 | 1,375 | 1,376 | 1,305 | 1,341 | -17 | -1.3% | 17,800 |
2021/08/27 | 1,370 | 1,370 | 1,333 | 1,358 | +13 | +1% | 13,100 |
2021/08/26 | 1,283 | 1,357 | 1,269 | 1,345 | +56 | +4.3% | 35,600 |
2021/08/25 | 1,230 | 1,342 | 1,214 | 1,289 | +53 | +4.3% | 45,800 |
2021/08/24 | 1,215 | 1,266 | 1,210 | 1,236 | +22 | +1.8% | 11,300 |
2021/08/23 | 1,227 | 1,237 | 1,200 | 1,214 | +4 | +0.3% | 10,700 |
2021/08/20 | 1,243 | 1,254 | 1,202 | 1,210 | -33 | -2.7% | 8,900 |
2021/08/19 | 1,246 | 1,280 | 1,240 | 1,243 | -11 | -0.9% | 8,200 |
2021/08/18 | 1,260 | 1,260 | 1,220 | 1,254 | -16 | -1.3% | 8,300 |
2021/08/17 | 1,278 | 1,290 | 1,252 | 1,270 | -23 | -1.8% | 17,500 |
2021/08/16 | 1,400 | 1,428 | 1,289 | 1,293 | -1 | -0.1% | 77,800 |
2021/08/13 | 1,254 | 1,294 | 1,250 | 1,294 | +24 | +1.9% | 15,800 |
2021/08/12 | 1,260 | 1,270 | 1,207 | 1,270 | +10 | +0.8% | 9,900 |
2021/08/11 | 1,256 | 1,268 | 1,234 | 1,260 | +9 | +0.7% | 8,100 |
2021/08/10 | 1,213 | 1,259 | 1,211 | 1,251 | +52 | +4.3% | 9,400 |
2021/08/06 | 1,199 | 1,200 | 1,182 | 1,199 | +1 | +0.1% | 14,300 |
2021/08/05 | 1,226 | 1,264 | 1,180 | 1,198 | -38 | -3.1% | 28,400 |
2021/08/04 | 1,294 | 1,294 | 1,211 | 1,236 | -42 | -3.3% | 24,700 |
2021/08/03 | 1,303 | 1,303 | 1,270 | 1,278 | -30 | -2.3% | 13,500 |
2021/08/02 | 1,335 | 1,349 | 1,285 | 1,308 | -57 | -4.2% | 32,000 |
2021/07/30 | 1,362 | 1,397 | 1,361 | 1,365 | -9 | -0.7% | 31,400 |
2021/07/29 | 1,368 | 1,390 | 1,340 | 1,374 | +36 | +2.7% | 34,300 |
2021/07/28 | 1,363 | 1,383 | 1,325 | 1,338 | -52 | -3.7% | 25,400 |
2021/07/27 | 1,318 | 1,393 | 1,301 | 1,390 | +48 | +3.6% | 68,500 |
2021/07/26 | 1,472 | 1,475 | 1,342 | 1,342 | -70 | -5% | 269,700 |
2021/07/21 | 1,194 | 1,412 | 1,156 | 1,412 | +300 | +27% | 245,200 |
2021/07/20 | 1,129 | 1,144 | 1,109 | 1,112 | -33 | -2.9% | 12,400 |
2021/07/19 | 1,171 | 1,171 | 1,145 | 1,145 | -24 | -2.1% | 8,300 |
2021/07/16 | 1,155 | 1,178 | 1,146 | 1,169 | +4 | +0.3% | 4,900 |
2021/07/15 | 1,177 | 1,181 | 1,145 | 1,165 | -20 | -1.7% | 27,700 |
2021/07/14 | 1,199 | 1,200 | 1,173 | 1,185 | -14 | -1.2% | 9,000 |
2021/07/13 | 1,221 | 1,221 | 1,194 | 1,199 | -13 | -1.1% | 7,300 |
2021/07/12 | 1,209 | 1,240 | 1,209 | 1,212 | +12 | +1% | 5,000 |
2021/07/09 | 1,165 | 1,203 | 1,155 | 1,200 | +45 | +3.9% | 11,800 |
651~
700
件表示中 / 706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 | 70,400円 | +9.6% | +238.1% | 0.00% | 4.29倍 | 33.21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 |
Retty | 16,100円 | +2.8% | - | 0.00% | 2300.00倍 | 7.03倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
サクセスH | 8,100円 | - | - | - | - | 3.25倍 |
|
システム開発や技術者派遣のテクノロジー事業とコンサルティングに集中。メディア事業譲渡 |
環境管理 | 49,300円 | +1.1% | +300.0% | 1.01% | 19.40倍 | 1.12倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約7割 |
バリューC | 100,100円 | +9.8% | +9.0% | 0.65% | 19.35倍 | 4.52倍 |
|
Web広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
市場注目の銘柄
チャート関連のコラム