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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,181 | 1,191 | 1,181 | 1,191 | +4 | +0.3% | 4,800 |
| 2025/09/17 | 1,201 | 1,201 | 1,185 | 1,187 | -24 | -2% | 8,200 |
| 2025/09/16 | 1,237 | 1,237 | 1,211 | 1,211 | -25 | -2% | 8,800 |
| 2025/09/12 | 1,242 | 1,243 | 1,236 | 1,236 | -5 | -0.4% | 4,300 |
| 2025/09/11 | 1,253 | 1,255 | 1,241 | 1,241 | -11 | -0.9% | 9,000 |
| 2025/09/10 | 1,257 | 1,264 | 1,250 | 1,252 | -23 | -1.8% | 11,100 |
| 2025/09/09 | 1,280 | 1,286 | 1,273 | 1,275 | -15 | -1.2% | 4,900 |
| 2025/09/08 | 1,276 | 1,298 | 1,276 | 1,290 | +19 | +1.5% | 4,600 |
| 2025/09/05 | 1,268 | 1,275 | 1,268 | 1,271 | +4 | +0.3% | 2,900 |
| 2025/09/04 | 1,269 | 1,275 | 1,260 | 1,267 | -1 | -0.1% | 11,200 |
| 2025/09/03 | 1,282 | 1,287 | 1,265 | 1,268 | -14 | -1.1% | 17,900 |
| 2025/09/02 | 1,321 | 1,321 | 1,279 | 1,282 | -21 | -1.6% | 9,000 |
| 2025/09/01 | 1,311 | 1,311 | 1,300 | 1,303 | -7 | -0.5% | 2,200 |
| 2025/08/29 | 1,300 | 1,310 | 1,287 | 1,310 | +10 | +0.8% | 5,200 |
| 2025/08/28 | 1,300 | 1,300 | 1,286 | 1,300 | +15 | +1.2% | 3,700 |
| 2025/08/27 | 1,305 | 1,305 | 1,283 | 1,285 | -20 | -1.5% | 9,400 |
| 2025/08/26 | 1,327 | 1,330 | 1,304 | 1,305 | -19 | -1.4% | 8,400 |
| 2025/08/25 | 1,276 | 1,325 | 1,276 | 1,324 | +47 | +3.7% | 12,300 |
| 2025/08/22 | 1,290 | 1,290 | 1,274 | 1,277 | -6 | -0.5% | 12,600 |
| 2025/08/21 | 1,307 | 1,307 | 1,275 | 1,283 | -12 | -0.9% | 17,300 |
| 2025/08/20 | 1,276 | 1,308 | 1,276 | 1,295 | +19 | +1.5% | 6,600 |
| 2025/08/19 | 1,269 | 1,286 | 1,269 | 1,276 | ±0 | ±0% | 13,300 |
| 2025/08/18 | 1,241 | 1,299 | 1,241 | 1,276 | +36 | +2.9% | 12,700 |
| 2025/08/15 | 1,285 | 1,285 | 1,240 | 1,240 | -50 | -3.9% | 25,700 |
| 2025/08/14 | 1,299 | 1,351 | 1,251 | 1,290 | -89 | -6.5% | 51,900 |
| 2025/08/13 | 1,430 | 1,430 | 1,355 | 1,379 | -50 | -3.5% | 17,000 |
| 2025/08/12 | 1,444 | 1,446 | 1,417 | 1,429 | -12 | -0.8% | 9,600 |
| 2025/08/08 | 1,435 | 1,442 | 1,427 | 1,441 | +16 | +1.1% | 4,200 |
| 2025/08/07 | 1,415 | 1,437 | 1,413 | 1,425 | +10 | +0.7% | 2,500 |
| 2025/08/06 | 1,451 | 1,461 | 1,415 | 1,415 | -50 | -3.4% | 15,900 |
| 2025/08/05 | 1,396 | 1,465 | 1,385 | 1,465 | +83 | +6% | 25,300 |
| 2025/08/04 | 1,360 | 1,382 | 1,360 | 1,382 | +7 | +0.5% | 4,000 |
| 2025/08/01 | 1,354 | 1,375 | 1,354 | 1,375 | +24 | +1.8% | 5,500 |
| 2025/07/31 | 1,363 | 1,363 | 1,323 | 1,351 | -17 | -1.2% | 6,500 |
| 2025/07/30 | 1,346 | 1,368 | 1,339 | 1,368 | +17 | +1.3% | 2,400 |
| 2025/07/29 | 1,354 | 1,370 | 1,346 | 1,351 | -9 | -0.7% | 4,700 |
| 2025/07/28 | 1,362 | 1,371 | 1,350 | 1,360 | +1 | +0.1% | 5,100 |
| 2025/07/25 | 1,359 | 1,360 | 1,341 | 1,359 | ±0 | ±0% | 1,600 |
| 2025/07/24 | 1,363 | 1,363 | 1,338 | 1,359 | +9 | +0.7% | 11,300 |
| 2025/07/23 | 1,342 | 1,350 | 1,340 | 1,350 | +8 | +0.6% | 1,300 |
| 2025/07/22 | 1,349 | 1,349 | 1,340 | 1,342 | -7 | -0.5% | 1,000 |
| 2025/07/18 | 1,373 | 1,373 | 1,345 | 1,349 | -24 | -1.7% | 1,300 |
| 2025/07/17 | 1,360 | 1,373 | 1,360 | 1,373 | +13 | +1% | 4,300 |
| 2025/07/16 | 1,361 | 1,361 | 1,341 | 1,360 | -1 | -0.1% | 6,400 |
| 2025/07/15 | 1,400 | 1,400 | 1,361 | 1,361 | -37 | -2.6% | 8,000 |
| 2025/07/14 | 1,362 | 1,400 | 1,362 | 1,398 | +49 | +3.6% | 16,700 |
| 2025/07/11 | 1,344 | 1,349 | 1,339 | 1,349 | +1 | +0.1% | 2,800 |
| 2025/07/10 | 1,341 | 1,348 | 1,331 | 1,348 | +7 | +0.5% | 2,800 |
| 2025/07/09 | 1,364 | 1,365 | 1,328 | 1,341 | -8 | -0.6% | 4,300 |
| 2025/07/08 | 1,316 | 1,349 | 1,316 | 1,349 | +33 | +2.5% | 6,900 |
1～
50
件表示中 / 676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 | 119,100円 | +20.1% | -0.2% | 0.00% | 17.27倍 | 4.24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 |
| サカイＨＤ | 53,600円 | -2.9% | -22.1% | 4.85% | 6.07倍 | 0.81倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ユナイト＆グロ | 73,700円 | +17.9% | +31.9% | 3.80% | 14.85倍 | 2.72倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ゼネテック | 49,900円 | +45.3% | +13.5% | 3.91% | 12.79倍 | 2.40倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| Ｌｉｎｋ－ＵＧ | 41,200円 | +24.1% | +75.5% | 0.00% | 18.96倍 | 2.25倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
市場注目の銘柄
チャート関連のコラム
