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 |
|---|---|---|---|---|---|---|---|
| 2025/11/05 | 1,018 | 1,018 | 965 | 1,007 | -13 | -1.3% | 18,500 |
| 2025/11/04 | 1,006 | 1,030 | 959 | 1,020 | +10 | +1% | 28,700 |
| 2025/10/31 | 1,002 | 1,011 | 989 | 1,010 | +1 | +0.1% | 12,200 |
| 2025/10/30 | 948 | 1,010 | 948 | 1,009 | +62 | +6.5% | 14,700 |
| 2025/10/29 | 999 | 1,000 | 947 | 947 | -53 | -5.3% | 27,900 |
| 2025/10/28 | 1,033 | 1,036 | 999 | 1,000 | -40 | -3.8% | 19,300 |
| 2025/10/27 | 1,030 | 1,057 | 1,020 | 1,040 | +45 | +4.5% | 25,500 |
| 2025/10/24 | 992 | 1,007 | 986 | 995 | +18 | +1.8% | 13,800 |
| 2025/10/23 | 980 | 999 | 970 | 977 | -18 | -1.8% | 8,900 |
| 2025/10/22 | 980 | 1,013 | 980 | 995 | +28 | +2.9% | 15,200 |
| 2025/10/21 | 970 | 1,014 | 959 | 967 | -3 | -0.3% | 23,500 |
| 2025/10/20 | 976 | 978 | 955 | 970 | +9 | +0.9% | 13,100 |
| 2025/10/17 | 986 | 988 | 946 | 961 | -28 | -2.8% | 19,900 |
| 2025/10/16 | 1,000 | 1,002 | 987 | 989 | -25 | -2.5% | 8,400 |
| 2025/10/15 | 934 | 1,045 | 934 | 1,014 | +79 | +8.4% | 31,200 |
| 2025/10/14 | 956 | 978 | 930 | 935 | -36 | -3.7% | 24,500 |
| 2025/10/10 | 1,001 | 1,001 | 971 | 971 | -35 | -3.5% | 16,800 |
| 2025/10/09 | 1,009 | 1,017 | 996 | 1,006 | -3 | -0.3% | 9,200 |
| 2025/10/08 | 1,015 | 1,026 | 1,009 | 1,009 | -14 | -1.4% | 6,900 |
| 2025/10/07 | 1,022 | 1,036 | 1,009 | 1,023 | ±0 | ±0% | 9,000 |
| 2025/10/06 | 1,012 | 1,032 | 1,006 | 1,023 | -19 | -1.8% | 14,800 |
| 2025/10/03 | 1,002 | 1,050 | 1,001 | 1,042 | +32 | +3.2% | 10,700 |
| 2025/10/02 | 1,033 | 1,040 | 1,007 | 1,010 | -6 | -0.6% | 11,100 |
| 2025/10/01 | 1,069 | 1,077 | 1,002 | 1,016 | -65 | -6% | 34,400 |
| 2025/09/30 | 1,066 | 1,081 | 1,058 | 1,081 | +6 | +0.6% | 7,800 |
| 2025/09/29 | 1,090 | 1,105 | 1,073 | 1,075 | +5 | +0.5% | 8,500 |
| 2025/09/26 | 1,062 | 1,145 | 1,062 | 1,070 | -1 | -0.1% | 30,200 |
| 2025/09/25 | 1,121 | 1,121 | 1,067 | 1,071 | -59 | -5.2% | 51,800 |
| 2025/09/24 | 1,130 | 1,142 | 1,128 | 1,130 | -5 | -0.4% | 13,500 |
| 2025/09/22 | 1,166 | 1,189 | 1,130 | 1,135 | -31 | -2.7% | 22,900 |
| 2025/09/19 | 1,128 | 1,170 | 1,125 | 1,166 | +35 | +3.1% | 23,600 |
| 2025/09/18 | 1,143 | 1,167 | 1,127 | 1,131 | -12 | -1% | 16,800 |
| 2025/09/17 | 1,167 | 1,167 | 1,129 | 1,143 | -4 | -0.3% | 17,000 |
| 2025/09/16 | 1,138 | 1,175 | 1,129 | 1,147 | +9 | +0.8% | 34,400 |
| 2025/09/12 | 1,125 | 1,149 | 1,125 | 1,138 | +13 | +1.2% | 17,700 |
| 2025/09/11 | 1,167 | 1,167 | 1,091 | 1,125 | -33 | -2.8% | 47,500 |
| 2025/09/10 | 1,065 | 1,186 | 1,065 | 1,158 | +102 | +9.7% | 74,400 |
| 2025/09/09 | 1,157 | 1,160 | 1,056 | 1,056 | -79 | -7% | 53,900 |
| 2025/09/08 | 1,160 | 1,206 | 1,116 | 1,135 | +5 | +0.4% | 70,300 |
| 2025/09/05 | 1,242 | 1,242 | 1,112 | 1,130 | -84 | -6.9% | 116,000 |
| 2025/09/04 | 1,070 | 1,229 | 1,070 | 1,214 | +154 | +14.5% | 178,600 |
| 2025/09/03 | 1,036 | 1,252 | 1,020 | 1,060 | +50 | +5% | 261,600 |
| 2025/09/02 | 947 | 1,010 | 933 | 1,010 | +93 | +10.1% | 57,500 |
| 2025/09/01 | 950 | 963 | 915 | 917 | -39 | -4.1% | 29,500 |
| 2025/08/29 | 963 | 969 | 950 | 956 | +7 | +0.7% | 21,100 |
| 2025/08/28 | 928 | 949 | 923 | 949 | +23 | +2.5% | 21,000 |
| 2025/08/27 | 932 | 932 | 903 | 926 | ±0 | ±0% | 25,000 |
| 2025/08/26 | 896 | 928 | 890 | 926 | +43 | +4.9% | 30,100 |
| 2025/08/25 | 872 | 887 | 860 | 883 | +24 | +2.8% | 17,700 |
| 2025/08/22 | 857 | 868 | 852 | 859 | +2 | +0.2% | 12,600 |
51～
100
件表示中 / 1114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 | 86,000円 | +17.9% | +118.5% | 0.00% | 9.60倍 | 13.65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 |
| コーチ・エィ | 123,000円 | +2.8% | -19.6% | 1.63% | 39.82倍 | 0.96倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| 西菱電機 | 82,500円 | +2.6% | -9.4% | 2.79% | 16.90倍 | 0.52倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| バリューＣ | 122,500円 | +11.3% | +66.4% | 0.73% | 20.52倍 | 4.18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 |
| エフビ介護 | 117,200円 | +7.0% | +9.4% | 3.24% | 6.21倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
