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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,315 | 1,338 | 1,314 | 1,327 | +40 | +3.1% | 25,800 |
2023/10/04 | 1,330 | 1,346 | 1,287 | 1,287 | -84 | -6.1% | 47,000 |
2023/10/03 | 1,430 | 1,435 | 1,371 | 1,371 | -62 | -4.3% | 52,500 |
2023/10/02 | 1,430 | 1,452 | 1,402 | 1,433 | +51 | +3.7% | 65,600 |
2023/09/29 | 1,325 | 1,388 | 1,323 | 1,382 | +70 | +5.3% | 75,500 |
2023/09/28 | 1,321 | 1,344 | 1,301 | 1,312 | -8 | -0.6% | 33,100 |
2023/09/27 | 1,290 | 1,323 | 1,290 | 1,320 | +21 | +1.6% | 13,600 |
2023/09/26 | 1,324 | 1,324 | 1,295 | 1,299 | -22 | -1.7% | 19,600 |
2023/09/25 | 1,305 | 1,337 | 1,300 | 1,321 | +7 | +0.5% | 21,800 |
2023/09/22 | 1,290 | 1,324 | 1,274 | 1,314 | +22 | +1.7% | 17,200 |
2023/09/21 | 1,303 | 1,330 | 1,283 | 1,292 | -18 | -1.4% | 33,300 |
2023/09/20 | 1,316 | 1,318 | 1,295 | 1,310 | -4 | -0.3% | 27,400 |
2023/09/19 | 1,359 | 1,374 | 1,310 | 1,314 | -31 | -2.3% | 63,500 |
2023/09/15 | 1,340 | 1,352 | 1,313 | 1,345 | +13 | +1% | 44,400 |
2023/09/14 | 1,345 | 1,352 | 1,301 | 1,332 | +4 | +0.3% | 46,400 |
2023/09/13 | 1,292 | 1,346 | 1,291 | 1,328 | +43 | +3.3% | 62,300 |
2023/09/12 | 1,240 | 1,295 | 1,240 | 1,285 | +45 | +3.6% | 51,100 |
2023/09/11 | 1,280 | 1,293 | 1,229 | 1,240 | -54 | -4.2% | 80,000 |
2023/09/08 | 1,286 | 1,305 | 1,276 | 1,294 | -1 | -0.1% | 38,100 |
2023/09/07 | 1,323 | 1,338 | 1,282 | 1,295 | -26 | -2% | 64,700 |
2023/09/06 | 1,295 | 1,334 | 1,286 | 1,321 | +15 | +1.1% | 73,600 |
2023/09/05 | 1,299 | 1,368 | 1,299 | 1,306 | +6 | +0.5% | 159,400 |
2023/09/04 | 1,365 | 1,386 | 1,287 | 1,300 | -35 | -2.6% | 207,200 |
2023/09/01 | 1,330 | 1,347 | 1,266 | 1,335 | -8 | -0.6% | 356,400 |
2023/08/31 | 1,438 | 1,442 | 1,337 | 1,343 | -91 | -6.3% | 258,900 |
2023/08/30 | 1,605 | 1,605 | 1,420 | 1,434 | -166 | -10.4% | 503,500 |
2023/08/29 | 1,639 | 1,639 | 1,532 | 1,600 | -20 | -1.2% | 188,400 |
2023/08/28 | 1,583 | 1,653 | 1,576 | 1,620 | +47 | +3% | 84,900 |
2023/08/25 | 1,543 | 1,585 | 1,534 | 1,573 | +46 | +3% | 36,200 |
2023/08/24 | 1,545 | 1,569 | 1,517 | 1,527 | -16 | -1% | 11,800 |
2023/08/23 | 1,570 | 1,576 | 1,531 | 1,543 | ±0 | ±0% | 13,500 |
2023/08/22 | 1,509 | 1,563 | 1,509 | 1,543 | +18 | +1.2% | 40,100 |
2023/08/21 | 1,447 | 1,540 | 1,401 | 1,525 | +78 | +5.4% | 35,900 |
2023/08/18 | 1,460 | 1,472 | 1,435 | 1,447 | -14 | -1% | 43,000 |
2023/08/17 | 1,515 | 1,553 | 1,446 | 1,461 | -69 | -4.5% | 53,800 |
2023/08/16 | 1,515 | 1,586 | 1,505 | 1,530 | -45 | -2.9% | 51,100 |
2023/08/15 | 1,713 | 1,726 | 1,477 | 1,575 | -250 | -13.7% | 140,100 |
2023/08/14 | 1,804 | 1,830 | 1,790 | 1,825 | +22 | +1.2% | 47,600 |
2023/08/10 | 1,883 | 1,898 | 1,803 | 1,803 | -82 | -4.4% | 16,600 |
2023/08/09 | 1,830 | 1,885 | 1,821 | 1,885 | +55 | +3% | 15,900 |
2023/08/08 | 1,860 | 1,881 | 1,830 | 1,830 | -52 | -2.8% | 8,900 |
2023/08/07 | 1,889 | 1,889 | 1,852 | 1,882 | +7 | +0.4% | 9,500 |
2023/08/04 | 1,816 | 1,885 | 1,816 | 1,875 | +54 | +3% | 30,000 |
2023/08/03 | 1,820 | 1,859 | 1,819 | 1,821 | -13 | -0.7% | 13,200 |
2023/08/02 | 1,863 | 1,869 | 1,828 | 1,834 | -29 | -1.6% | 11,500 |
2023/08/01 | 1,925 | 1,935 | 1,829 | 1,863 | -47 | -2.5% | 37,500 |
2023/07/31 | 1,970 | 1,970 | 1,885 | 1,910 | -20 | -1% | 14,900 |
2023/07/28 | 1,953 | 1,977 | 1,927 | 1,930 | -55 | -2.8% | 11,200 |
2023/07/27 | 1,946 | 1,995 | 1,945 | 1,985 | +34 | +1.7% | 11,600 |
2023/07/26 | 1,948 | 2,007 | 1,948 | 1,951 | -16 | -0.8% | 20,800 |
151~
200
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