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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/02/18 | 1,679 | 1,692 | 1,590 | 1,639 | -71 | -4.2% | 28,600 |
| 2025/02/17 | 1,717 | 1,888 | 1,694 | 1,710 | -7 | -0.4% | 55,000 |
| 2025/02/14 | 1,620 | 1,726 | 1,550 | 1,717 | +272 | +18.8% | 140,100 |
| 2025/02/13 | 1,480 | 1,552 | 1,414 | 1,445 | -35 | -2.4% | 92,400 |
| 2025/02/12 | 1,432 | 1,480 | 1,424 | 1,480 | +76 | +5.4% | 12,700 |
| 2025/02/10 | 1,424 | 1,443 | 1,374 | 1,404 | -11 | -0.8% | 25,500 |
| 2025/02/07 | 1,444 | 1,445 | 1,415 | 1,415 | -29 | -2% | 7,900 |
| 2025/02/06 | 1,434 | 1,448 | 1,417 | 1,444 | +10 | +0.7% | 3,800 |
| 2025/02/05 | 1,455 | 1,462 | 1,418 | 1,434 | -28 | -1.9% | 17,000 |
| 2025/02/04 | 1,474 | 1,478 | 1,450 | 1,462 | +7 | +0.5% | 8,300 |
| 2025/02/03 | 1,432 | 1,474 | 1,432 | 1,455 | +8 | +0.6% | 7,400 |
| 2025/01/31 | 1,432 | 1,470 | 1,432 | 1,447 | +7 | +0.5% | 10,000 |
| 2025/01/30 | 1,464 | 1,478 | 1,427 | 1,440 | -24 | -1.6% | 11,300 |
| 2025/01/29 | 1,389 | 1,475 | 1,389 | 1,464 | +77 | +5.6% | 19,900 |
| 2025/01/28 | 1,419 | 1,419 | 1,381 | 1,387 | -2 | -0.1% | 5,600 |
| 2025/01/27 | 1,344 | 1,420 | 1,344 | 1,389 | +69 | +5.2% | 22,600 |
| 2025/01/24 | 1,301 | 1,350 | 1,261 | 1,320 | -2 | -0.2% | 29,100 |
| 2025/01/23 | 1,400 | 1,400 | 1,322 | 1,322 | -78 | -5.6% | 11,400 |
| 2025/01/22 | 1,431 | 1,431 | 1,355 | 1,400 | -31 | -2.2% | 12,500 |
| 2025/01/21 | 1,416 | 1,435 | 1,411 | 1,431 | +15 | +1.1% | 4,700 |
| 2025/01/20 | 1,425 | 1,446 | 1,410 | 1,416 | -10 | -0.7% | 9,600 |
| 2025/01/17 | 1,457 | 1,457 | 1,398 | 1,426 | -14 | -1% | 15,600 |
| 2025/01/16 | 1,417 | 1,459 | 1,402 | 1,440 | +33 | +2.3% | 21,800 |
| 2025/01/15 | 1,417 | 1,428 | 1,391 | 1,407 | -21 | -1.5% | 7,400 |
| 2025/01/14 | 1,476 | 1,476 | 1,394 | 1,428 | -56 | -3.8% | 29,200 |
| 2025/01/10 | 1,480 | 1,500 | 1,471 | 1,484 | +14 | +1% | 4,200 |
| 2025/01/09 | 1,468 | 1,495 | 1,463 | 1,470 | +14 | +1% | 17,600 |
| 2025/01/08 | 1,492 | 1,511 | 1,454 | 1,456 | +10 | +0.7% | 35,700 |
| 2025/01/07 | 1,451 | 1,465 | 1,435 | 1,446 | +9 | +0.6% | 11,700 |
51～
100
件表示中 / 603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 | 138,000円 | +20.1% | -0.2% | 0.00% | 20.00倍 | 4.91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 |
| アクシス | 156,900円 | +15.6% | +10.3% | 2.87% | 10.47倍 | 1.87倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| ＡＲアドバン | 197,800円 | +10.0% | +29.5% | 0.00% | 19.68倍 | 3.65倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| テックファーム | 90,100円 | +28.2% | +168.2% | 0.55% | 15.20倍 | 2.61倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| 昭和システム | 140,500円 | +2.2% | +2.2% | 3.91% | 9.00倍 | 1.13倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
