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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,547 | 1,627 | 1,534 | 1,605 | +35 | +2.2% | 27,400 |
| 2022/06/09 | 1,528 | 1,586 | 1,517 | 1,570 | +27 | +1.7% | 15,200 |
| 2022/06/08 | 1,517 | 1,581 | 1,517 | 1,543 | +18 | +1.2% | 37,000 |
| 2022/06/07 | 1,542 | 1,554 | 1,508 | 1,525 | -20 | -1.3% | 21,500 |
| 2022/06/06 | 1,560 | 1,571 | 1,530 | 1,545 | -50 | -3.1% | 18,200 |
| 2022/06/03 | 1,632 | 1,633 | 1,576 | 1,595 | -27 | -1.7% | 25,700 |
| 2022/06/02 | 1,621 | 1,662 | 1,598 | 1,622 | -10 | -0.6% | 22,500 |
| 2022/06/01 | 1,520 | 1,632 | 1,520 | 1,632 | +82 | +5.3% | 39,600 |
| 2022/05/31 | 1,675 | 1,750 | 1,526 | 1,550 | -45 | -2.8% | 148,800 |
| 2022/05/30 | 1,600 | 1,615 | 1,550 | 1,595 | +40 | +2.6% | 20,300 |
| 2022/05/27 | 1,599 | 1,656 | 1,546 | 1,555 | +13 | +0.8% | 49,700 |
| 2022/05/26 | 1,581 | 1,635 | 1,514 | 1,542 | -64 | -4% | 50,300 |
| 2022/05/25 | 1,595 | 1,641 | 1,562 | 1,606 | -24 | -1.5% | 41,600 |
| 2022/05/24 | 1,595 | 1,689 | 1,559 | 1,630 | +28 | +1.7% | 74,300 |
| 2022/05/23 | 1,525 | 1,662 | 1,501 | 1,602 | +90 | +6% | 113,500 |
| 2022/05/20 | 1,350 | 1,512 | 1,347 | 1,512 | +162 | +12% | 82,500 |
| 2022/05/19 | 1,268 | 1,350 | 1,261 | 1,350 | -1 | -0.1% | 31,000 |
| 2022/05/18 | 1,339 | 1,389 | 1,313 | 1,351 | +11 | +0.8% | 56,300 |
| 2022/05/17 | 1,252 | 1,370 | 1,238 | 1,340 | +59 | +4.6% | 72,900 |
| 2022/05/16 | 1,300 | 1,309 | 1,203 | 1,281 | +181 | +16.5% | 119,800 |
| 2022/05/13 | 1,061 | 1,110 | 1,043 | 1,100 | +68 | +6.6% | 27,100 |
| 2022/05/12 | 1,100 | 1,100 | 1,025 | 1,032 | -94 | -8.3% | 42,900 |
| 2022/05/11 | 1,052 | 1,134 | 1,052 | 1,126 | +62 | +5.8% | 35,900 |
| 2022/05/10 | 1,055 | 1,064 | 1,010 | 1,064 | ±0 | ±0% | 30,200 |
| 2022/05/09 | 1,050 | 1,064 | 1,028 | 1,064 | ±0 | ±0% | 14,700 |
| 2022/05/06 | 1,133 | 1,133 | 1,058 | 1,064 | -39 | -3.5% | 23,900 |
| 2022/05/02 | 1,121 | 1,150 | 1,101 | 1,103 | -48 | -4.2% | 19,000 |
| 2022/04/28 | 1,162 | 1,167 | 1,144 | 1,151 | +9 | +0.8% | 11,700 |
| 2022/04/27 | 1,118 | 1,149 | 1,098 | 1,142 | +2 | +0.2% | 14,300 |
| 2022/04/26 | 1,101 | 1,144 | 1,092 | 1,140 | +30 | +2.7% | 21,200 |
| 2022/04/25 | 1,148 | 1,148 | 1,091 | 1,110 | -48 | -4.1% | 22,300 |
| 2022/04/22 | 1,151 | 1,158 | 1,113 | 1,158 | -2 | -0.2% | 23,500 |
| 2022/04/21 | 1,182 | 1,200 | 1,157 | 1,160 | -22 | -1.9% | 15,100 |
| 2022/04/20 | 1,185 | 1,191 | 1,165 | 1,182 | +1 | +0.1% | 13,000 |
| 2022/04/19 | 1,207 | 1,222 | 1,177 | 1,181 | -30 | -2.5% | 12,100 |
| 2022/04/18 | 1,234 | 1,234 | 1,180 | 1,211 | ±0 | ±0% | 12,000 |
| 2022/04/15 | 1,231 | 1,232 | 1,188 | 1,211 | -41 | -3.3% | 23,000 |
| 2022/04/14 | 1,287 | 1,287 | 1,216 | 1,252 | -23 | -1.8% | 27,700 |
| 2022/04/13 | 1,238 | 1,277 | 1,226 | 1,275 | +24 | +1.9% | 18,900 |
| 2022/04/12 | 1,226 | 1,260 | 1,202 | 1,251 | +9 | +0.7% | 29,600 |
| 2022/04/11 | 1,320 | 1,321 | 1,238 | 1,242 | -77 | -5.8% | 35,000 |
| 2022/04/08 | 1,298 | 1,330 | 1,251 | 1,319 | +28 | +2.2% | 37,500 |
| 2022/04/07 | 1,412 | 1,418 | 1,268 | 1,291 | -109 | -7.8% | 99,600 |
| 2022/04/06 | 1,347 | 1,427 | 1,298 | 1,400 | +52 | +3.9% | 93,300 |
| 2022/04/05 | 1,349 | 1,391 | 1,328 | 1,348 | +51 | +3.9% | 48,800 |
| 2022/04/04 | 1,261 | 1,319 | 1,235 | 1,297 | +6 | +0.5% | 25,500 |
| 2022/04/01 | 1,295 | 1,333 | 1,274 | 1,291 | -58 | -4.3% | 41,200 |
| 2022/03/31 | 1,374 | 1,374 | 1,282 | 1,349 | +5 | +0.4% | 59,700 |
| 2022/03/30 | 1,290 | 1,363 | 1,284 | 1,344 | +80 | +6.3% | 60,000 |
| 2022/03/29 | 1,191 | 1,312 | 1,190 | 1,264 | +97 | +8.3% | 68,000 |
701～
750
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
