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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 771 | 808 | 761 | 793 | +21 | +2.7% | 58,700 |
| 2024/03/05 | 804 | 804 | 772 | 772 | -32 | -4% | 82,700 |
| 2024/03/04 | 830 | 842 | 795 | 804 | -25 | -3% | 135,400 |
| 2024/03/01 | 886 | 886 | 829 | 829 | -57 | -6.4% | 74,000 |
| 2024/02/29 | 898 | 910 | 880 | 886 | -14 | -1.6% | 47,300 |
| 2024/02/28 | 954 | 959 | 891 | 900 | -45 | -4.8% | 89,000 |
| 2024/02/27 | 925 | 945 | 910 | 945 | +17 | +1.8% | 22,900 |
| 2024/02/26 | 878 | 930 | 878 | 928 | +49 | +5.6% | 34,800 |
| 2024/02/22 | 903 | 918 | 865 | 879 | -9 | -1% | 28,800 |
| 2024/02/21 | 885 | 900 | 882 | 888 | -7 | -0.8% | 25,800 |
| 2024/02/20 | 875 | 895 | 862 | 895 | +22 | +2.5% | 30,200 |
| 2024/02/19 | 858 | 899 | 855 | 873 | +19 | +2.2% | 60,200 |
| 2024/02/16 | 830 | 880 | 810 | 854 | +23 | +2.8% | 63,600 |
| 2024/02/15 | 909 | 978 | 776 | 831 | -210 | -20.2% | 315,000 |
| 2024/02/14 | 1,068 | 1,070 | 1,039 | 1,041 | -44 | -4.1% | 43,300 |
| 2024/02/13 | 1,071 | 1,090 | 1,061 | 1,085 | +18 | +1.7% | 20,500 |
| 2024/02/09 | 1,080 | 1,093 | 1,061 | 1,067 | -31 | -2.8% | 35,900 |
| 2024/02/08 | 1,083 | 1,109 | 1,040 | 1,098 | +12 | +1.1% | 49,600 |
| 2024/02/07 | 1,095 | 1,096 | 1,067 | 1,086 | -13 | -1.2% | 23,500 |
| 2024/02/06 | 1,100 | 1,100 | 1,065 | 1,099 | -1 | -0.1% | 21,700 |
| 2024/02/05 | 1,087 | 1,103 | 1,084 | 1,100 | +13 | +1.2% | 7,900 |
| 2024/02/02 | 1,103 | 1,127 | 1,085 | 1,087 | -16 | -1.5% | 9,000 |
| 2024/02/01 | 1,115 | 1,115 | 1,068 | 1,103 | -17 | -1.5% | 25,300 |
| 2024/01/31 | 1,123 | 1,123 | 1,091 | 1,120 | -3 | -0.3% | 30,600 |
| 2024/01/30 | 1,127 | 1,168 | 1,119 | 1,123 | ±0 | ±0% | 16,800 |
| 2024/01/29 | 1,153 | 1,153 | 1,101 | 1,123 | -33 | -2.9% | 60,300 |
| 2024/01/26 | 1,188 | 1,201 | 1,154 | 1,156 | -23 | -2% | 43,000 |
| 2024/01/25 | 1,173 | 1,213 | 1,164 | 1,179 | +27 | +2.3% | 43,400 |
| 2024/01/24 | 1,153 | 1,177 | 1,144 | 1,152 | -1 | -0.1% | 18,400 |
| 2024/01/23 | 1,150 | 1,164 | 1,126 | 1,153 | +5 | +0.4% | 33,900 |
| 2024/01/22 | 1,140 | 1,164 | 1,120 | 1,148 | +28 | +2.5% | 15,500 |
| 2024/01/19 | 1,137 | 1,145 | 1,115 | 1,120 | -17 | -1.5% | 24,100 |
| 2024/01/18 | 1,147 | 1,150 | 1,131 | 1,137 | -19 | -1.6% | 20,400 |
| 2024/01/17 | 1,163 | 1,178 | 1,137 | 1,156 | -22 | -1.9% | 34,400 |
| 2024/01/16 | 1,161 | 1,189 | 1,161 | 1,178 | +14 | +1.2% | 29,400 |
| 2024/01/15 | 1,117 | 1,171 | 1,105 | 1,164 | +47 | +4.2% | 59,200 |
| 2024/01/12 | 1,078 | 1,117 | 1,065 | 1,117 | +42 | +3.9% | 38,300 |
| 2024/01/11 | 1,053 | 1,092 | 1,046 | 1,075 | +22 | +2.1% | 34,300 |
| 2024/01/10 | 1,099 | 1,099 | 1,015 | 1,053 | -48 | -4.4% | 127,500 |
| 2024/01/09 | 1,102 | 1,126 | 1,091 | 1,101 | +1 | +0.1% | 49,100 |
| 2024/01/05 | 1,120 | 1,142 | 1,095 | 1,100 | -44 | -3.8% | 47,800 |
| 2024/01/04 | 1,093 | 1,166 | 1,085 | 1,144 | +21 | +1.9% | 33,700 |
| 2023/12/29 | 1,078 | 1,123 | 1,057 | 1,123 | +48 | +4.5% | 40,900 |
| 2023/12/28 | 1,087 | 1,087 | 1,042 | 1,075 | -12 | -1.1% | 32,100 |
| 2023/12/27 | 1,071 | 1,089 | 1,053 | 1,087 | +20 | +1.9% | 48,400 |
| 2023/12/26 | 1,063 | 1,099 | 1,058 | 1,067 | +1 | +0.1% | 25,200 |
| 2023/12/25 | 1,105 | 1,105 | 1,056 | 1,066 | -40 | -3.6% | 23,200 |
| 2023/12/22 | 1,109 | 1,130 | 1,082 | 1,106 | -13 | -1.2% | 61,700 |
| 2023/12/21 | 1,109 | 1,155 | 1,109 | 1,119 | -20 | -1.8% | 26,300 |
| 2023/12/20 | 1,118 | 1,140 | 1,091 | 1,139 | +28 | +2.5% | 85,000 |
51～
100
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
