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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,190 | 1,249 | 1,165 | 1,221 | +29 | +2.4% | 28,400 |
| 2022/03/23 | 1,272 | 1,272 | 1,191 | 1,192 | -50 | -4% | 65,900 |
| 2022/03/22 | 1,246 | 1,279 | 1,212 | 1,242 | +56 | +4.7% | 62,800 |
| 2022/03/18 | 1,124 | 1,200 | 1,124 | 1,186 | +80 | +7.2% | 63,400 |
| 2022/03/17 | 1,085 | 1,117 | 1,067 | 1,106 | +51 | +4.8% | 54,200 |
| 2022/03/16 | 1,079 | 1,148 | 1,025 | 1,055 | +6 | +0.6% | 229,800 |
| 2022/03/15 | 993 | 1,076 | 992 | 1,049 | +45 | +4.5% | 30,900 |
| 2022/03/14 | 1,007 | 1,028 | 992 | 1,004 | -7 | -0.7% | 17,000 |
| 2022/03/11 | 1,041 | 1,058 | 998 | 1,011 | -39 | -3.7% | 29,600 |
| 2022/03/10 | 1,021 | 1,060 | 1,021 | 1,050 | +50 | +5% | 34,600 |
| 2022/03/09 | 987 | 1,016 | 971 | 1,000 | +13 | +1.3% | 25,700 |
| 2022/03/08 | 1,024 | 1,039 | 970 | 987 | -67 | -6.4% | 69,600 |
| 2022/03/07 | 1,034 | 1,107 | 1,012 | 1,054 | +9 | +0.9% | 78,300 |
| 2022/03/04 | 1,116 | 1,116 | 1,023 | 1,045 | -78 | -6.9% | 81,500 |
| 2022/03/03 | 1,165 | 1,239 | 1,092 | 1,123 | -8 | -0.7% | 106,200 |
| 2022/03/02 | 1,100 | 1,155 | 1,089 | 1,131 | +38 | +3.5% | 53,000 |
| 2022/03/01 | 1,067 | 1,120 | 1,067 | 1,093 | +26 | +2.4% | 27,400 |
| 2022/02/28 | 1,061 | 1,081 | 1,038 | 1,067 | +11 | +1% | 26,800 |
| 2022/02/25 | 1,006 | 1,056 | 986 | 1,056 | +110 | +11.6% | 33,300 |
| 2022/02/24 | 1,007 | 1,029 | 931 | 946 | -54 | -5.4% | 77,900 |
| 2022/02/22 | 995 | 1,068 | 993 | 1,000 | -30 | -2.9% | 47,800 |
| 2022/02/21 | 1,088 | 1,100 | 991 | 1,030 | -93 | -8.3% | 142,000 |
| 2022/02/18 | 1,182 | 1,182 | 1,105 | 1,123 | -83 | -6.9% | 83,300 |
| 2022/02/17 | 1,248 | 1,257 | 1,171 | 1,206 | -64 | -5% | 81,000 |
| 2022/02/16 | 1,292 | 1,317 | 1,245 | 1,270 | +21 | +1.7% | 36,900 |
| 2022/02/15 | 1,465 | 1,465 | 1,211 | 1,249 | -246 | -16.5% | 163,100 |
| 2022/02/14 | 1,507 | 1,535 | 1,490 | 1,495 | -81 | -5.1% | 21,400 |
| 2022/02/10 | 1,679 | 1,685 | 1,556 | 1,576 | -90 | -5.4% | 34,800 |
| 2022/02/09 | 1,587 | 1,709 | 1,587 | 1,666 | +101 | +6.5% | 84,600 |
| 2022/02/08 | 1,605 | 1,605 | 1,544 | 1,565 | ±0 | ±0% | 13,200 |
| 2022/02/07 | 1,628 | 1,662 | 1,560 | 1,565 | -63 | -3.9% | 23,300 |
| 2022/02/04 | 1,526 | 1,662 | 1,507 | 1,628 | +79 | +5.1% | 31,400 |
| 2022/02/03 | 1,603 | 1,649 | 1,544 | 1,549 | -91 | -5.5% | 25,600 |
| 2022/02/02 | 1,518 | 1,640 | 1,504 | 1,640 | +92 | +5.9% | 37,600 |
| 2022/02/01 | 1,490 | 1,613 | 1,460 | 1,548 | +96 | +6.6% | 59,000 |
| 2022/01/31 | 1,500 | 1,505 | 1,409 | 1,452 | +19 | +1.3% | 29,600 |
| 2022/01/28 | 1,434 | 1,459 | 1,336 | 1,433 | +29 | +2.1% | 25,400 |
| 2022/01/27 | 1,576 | 1,584 | 1,354 | 1,404 | -166 | -10.6% | 93,800 |
| 2022/01/26 | 1,501 | 1,611 | 1,483 | 1,570 | +81 | +5.4% | 32,200 |
| 2022/01/25 | 1,587 | 1,632 | 1,470 | 1,489 | -98 | -6.2% | 60,300 |
| 2022/01/24 | 1,662 | 1,683 | 1,563 | 1,587 | -103 | -6.1% | 63,500 |
| 2022/01/21 | 1,723 | 1,744 | 1,683 | 1,690 | -68 | -3.9% | 13,300 |
| 2022/01/20 | 1,692 | 1,778 | 1,610 | 1,758 | +66 | +3.9% | 33,100 |
| 2022/01/19 | 1,722 | 1,773 | 1,631 | 1,692 | -70 | -4% | 57,500 |
| 2022/01/18 | 1,749 | 1,833 | 1,749 | 1,762 | +13 | +0.7% | 9,300 |
| 2022/01/17 | 1,778 | 1,819 | 1,710 | 1,749 | -49 | -2.7% | 20,300 |
| 2022/01/14 | 1,818 | 1,820 | 1,745 | 1,798 | -47 | -2.5% | 20,900 |
| 2022/01/13 | 1,915 | 1,925 | 1,816 | 1,845 | -90 | -4.7% | 25,000 |
| 2022/01/12 | 1,890 | 1,950 | 1,861 | 1,935 | +51 | +2.7% | 17,800 |
| 2022/01/11 | 1,915 | 1,915 | 1,807 | 1,884 | -58 | -3% | 35,700 |
801～
850
件表示中 / 978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 | 79,300円 | +7.6% | +999.9% | 0.00% | 15.17倍 | 16.49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 |
| ＧＬＯＥ | 97,800円 | +12.8% | - | 0.00% | - | 7.04倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| エフビ介護 | 104,000円 | +7.0% | +9.4% | 3.65% | 5.69倍 | 0.72倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| ＪＳＨ | 45,600円 | +23.9% | -52.4% | 0.00% | 128.82倍 | 1.26倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
