Ｒｅｂａｓｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,576 | 1,576 | 1,490 | 1,534 | -4 | -0.3% | 28,900 |
| 2025/05/01 | 1,440 | 1,548 | 1,440 | 1,538 | +117 | +8.2% | 49,900 |
| 2025/04/30 | 1,385 | 1,451 | 1,380 | 1,421 | +81 | +6% | 25,800 |
| 2025/04/28 | 1,323 | 1,346 | 1,322 | 1,340 | -2 | -0.1% | 6,300 |
| 2025/04/25 | 1,341 | 1,365 | 1,341 | 1,342 | -6 | -0.4% | 3,100 |
| 2025/04/24 | 1,362 | 1,380 | 1,329 | 1,348 | ±0 | ±0% | 10,000 |
| 2025/04/23 | 1,322 | 1,349 | 1,322 | 1,348 | +56 | +4.3% | 10,200 |
| 2025/04/22 | 1,279 | 1,321 | 1,223 | 1,292 | -8 | -0.6% | 27,800 |
| 2025/04/21 | 1,357 | 1,373 | 1,299 | 1,300 | -46 | -3.4% | 30,700 |
| 2025/04/18 | 1,306 | 1,361 | 1,306 | 1,346 | +32 | +2.4% | 18,600 |
| 2025/04/17 | 1,319 | 1,327 | 1,295 | 1,314 | -16 | -1.2% | 17,300 |
| 2025/04/16 | 1,399 | 1,411 | 1,325 | 1,330 | -99 | -6.9% | 20,900 |
| 2025/04/15 | 1,460 | 1,460 | 1,429 | 1,429 | -20 | -1.4% | 1,200 |
| 2025/04/14 | 1,458 | 1,466 | 1,430 | 1,449 | +19 | +1.3% | 6,900 |
| 2025/04/11 | 1,400 | 1,453 | 1,370 | 1,430 | +4 | +0.3% | 15,800 |
| 2025/04/10 | 1,469 | 1,469 | 1,393 | 1,426 | +94 | +7.1% | 15,100 |
| 2025/04/09 | 1,358 | 1,390 | 1,332 | 1,332 | -56 | -4% | 17,700 |
| 2025/04/08 | 1,328 | 1,440 | 1,303 | 1,388 | +162 | +13.2% | 22,200 |
| 2025/04/07 | 1,200 | 1,288 | 1,181 | 1,226 | -74 | -5.7% | 39,900 |
| 2025/04/04 | 1,359 | 1,385 | 1,263 | 1,300 | -104 | -7.4% | 62,900 |
| 2025/04/03 | 1,390 | 1,435 | 1,355 | 1,404 | -46 | -3.2% | 27,500 |
| 2025/04/02 | 1,473 | 1,473 | 1,430 | 1,450 | -6 | -0.4% | 9,700 |
| 2025/04/01 | 1,514 | 1,514 | 1,452 | 1,456 | -37 | -2.5% | 7,200 |
| 2025/03/31 | 1,458 | 1,509 | 1,424 | 1,493 | +35 | +2.4% | 18,300 |
| 2025/03/28 | 1,456 | 1,503 | 1,456 | 1,458 | -33 | -2.2% | 9,500 |
| 2025/03/27 | 1,535 | 1,575 | 1,464 | 1,491 | -66 | -4.2% | 25,000 |
| 2025/03/26 | 1,585 | 1,586 | 1,514 | 1,557 | -41 | -2.6% | 6,600 |
| 2025/03/25 | 1,594 | 1,620 | 1,585 | 1,598 | -2 | -0.1% | 7,500 |
| 2025/03/24 | 1,568 | 1,647 | 1,568 | 1,600 | +46 | +3% | 17,000 |
| 2025/03/21 | 1,545 | 1,562 | 1,531 | 1,554 | +13 | +0.8% | 5,200 |
| 2025/03/19 | 1,575 | 1,591 | 1,541 | 1,541 | -29 | -1.8% | 7,300 |
| 2025/03/18 | 1,578 | 1,592 | 1,565 | 1,570 | +13 | +0.8% | 8,200 |
| 2025/03/17 | 1,552 | 1,590 | 1,550 | 1,557 | +45 | +3% | 14,300 |
| 2025/03/14 | 1,531 | 1,545 | 1,512 | 1,512 | -19 | -1.2% | 8,600 |
| 2025/03/13 | 1,525 | 1,562 | 1,525 | 1,531 | +7 | +0.5% | 14,500 |
| 2025/03/12 | 1,460 | 1,534 | 1,460 | 1,524 | +74 | +5.1% | 19,000 |
| 2025/03/11 | 1,490 | 1,490 | 1,421 | 1,450 | -69 | -4.5% | 19,200 |
| 2025/03/10 | 1,432 | 1,521 | 1,411 | 1,519 | +87 | +6.1% | 22,700 |
| 2025/03/07 | 1,457 | 1,457 | 1,420 | 1,432 | -55 | -3.7% | 20,100 |
| 2025/03/06 | 1,461 | 1,487 | 1,445 | 1,487 | +43 | +3% | 10,000 |
| 2025/03/05 | 1,429 | 1,468 | 1,425 | 1,444 | +7 | +0.5% | 10,300 |
| 2025/03/04 | 1,489 | 1,490 | 1,410 | 1,437 | -22 | -1.5% | 28,800 |
| 2025/03/03 | 1,421 | 1,480 | 1,419 | 1,459 | +64 | +4.6% | 23,100 |
| 2025/02/28 | 1,371 | 1,431 | 1,371 | 1,395 | +6 | +0.4% | 17,400 |
| 2025/02/27 | 1,416 | 1,416 | 1,374 | 1,389 | -33 | -2.3% | 25,200 |
| 2025/02/26 | 1,462 | 1,473 | 1,417 | 1,422 | -45 | -3.1% | 40,900 |
| 2025/02/25 | 1,535 | 1,542 | 1,460 | 1,467 | -87 | -5.6% | 40,000 |
| 2025/02/21 | 1,558 | 1,588 | 1,540 | 1,554 | +26 | +1.7% | 15,500 |
| 2025/02/20 | 1,650 | 1,658 | 1,510 | 1,528 | -122 | -7.4% | 50,300 |
| 2025/02/19 | 1,639 | 1,684 | 1,639 | 1,650 | +11 | +0.7% | 9,400 |
1～
50
件表示中 / 582件
類似銘柄と比較する
現在ご覧いただいている「Ｒｅｂａｓｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｒｅｂａｓｅ | 153,400円 | +28.9% | +34.5% | 2.28% | 23.59倍 | 6.80倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ビリングシス | 115,700円 | +13.7% | +19.6% | 2.23% | 15.69倍 | 2.57倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| クルーズ | 58,500円 | +5.1% | - | 0.00% | - | 0.59倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| ヌーラボ | 115,000円 | +12.2% | +81.8% | 0.00% | 15.22倍 | 4.63倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| ＣＡＩＣＡ Ｄ | 5,400円 | +11.0% | - | 0.00% | 37.50倍 | 4.44倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
