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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2025/01/06 | 1,425 | 1,460 | 1,419 | 1,437 | +13 | +0.9% | 20,200 |
| 2024/12/30 | 1,395 | 1,425 | 1,393 | 1,424 | +18 | +1.3% | 7,600 |
| 2024/12/27 | 1,346 | 1,443 | 1,345 | 1,406 | +59 | +4.4% | 23,900 |
| 2024/12/26 | 1,361 | 1,384 | 1,345 | 1,347 | -15 | -1.1% | 17,100 |
| 2024/12/25 | 1,389 | 1,389 | 1,362 | 1,362 | +2 | +0.1% | 1,900 |
| 2024/12/24 | 1,382 | 1,408 | 1,358 | 1,360 | -8 | -0.6% | 7,800 |
| 2024/12/23 | 1,359 | 1,375 | 1,347 | 1,368 | +25 | +1.9% | 8,700 |
| 2024/12/20 | 1,379 | 1,380 | 1,294 | 1,343 | -37 | -2.7% | 11,500 |
| 2024/12/19 | 1,437 | 1,437 | 1,368 | 1,380 | -49 | -3.4% | 21,600 |
| 2024/12/18 | 1,373 | 1,433 | 1,351 | 1,429 | +68 | +5% | 30,200 |
| 2024/12/17 | 1,320 | 1,378 | 1,289 | 1,361 | +41 | +3.1% | 26,900 |
| 2024/12/16 | 1,320 | 1,350 | 1,320 | 1,320 | -2 | -0.2% | 5,100 |
| 2024/12/13 | 1,330 | 1,376 | 1,321 | 1,322 | -7 | -0.5% | 21,600 |
| 2024/12/12 | 1,356 | 1,366 | 1,320 | 1,329 | -26 | -1.9% | 30,000 |
| 2024/12/11 | 1,305 | 1,372 | 1,260 | 1,355 | +50 | +3.8% | 42,800 |
| 2024/12/10 | 1,314 | 1,321 | 1,282 | 1,305 | -9 | -0.7% | 21,400 |
| 2024/12/09 | 1,243 | 1,314 | 1,239 | 1,314 | +66 | +5.3% | 20,500 |
| 2024/12/06 | 1,259 | 1,260 | 1,223 | 1,248 | -11 | -0.9% | 21,600 |
| 2024/12/05 | 1,229 | 1,259 | 1,221 | 1,259 | +39 | +3.2% | 22,800 |
| 2024/12/04 | 1,229 | 1,235 | 1,205 | 1,220 | -12 | -1% | 8,400 |
| 2024/12/03 | 1,252 | 1,257 | 1,232 | 1,232 | -7 | -0.6% | 4,700 |
| 2024/12/02 | 1,246 | 1,266 | 1,230 | 1,239 | -19 | -1.5% | 10,100 |
| 2024/11/29 | 1,266 | 1,300 | 1,244 | 1,258 | -12 | -0.9% | 13,000 |
| 2024/11/28 | 1,252 | 1,295 | 1,252 | 1,270 | -4 | -0.3% | 8,000 |
| 2024/11/27 | 1,335 | 1,352 | 1,252 | 1,274 | -79 | -5.8% | 19,200 |
| 2024/11/26 | 1,344 | 1,360 | 1,316 | 1,353 | +13 | +1% | 14,400 |
| 2024/11/25 | 1,293 | 1,340 | 1,276 | 1,340 | +59 | +4.6% | 14,800 |
| 2024/11/22 | 1,285 | 1,295 | 1,239 | 1,281 | +11 | +0.9% | 11,100 |
| 2024/11/21 | 1,274 | 1,287 | 1,252 | 1,270 | +23 | +1.8% | 8,800 |
| 2024/11/20 | 1,230 | 1,294 | 1,230 | 1,247 | +29 | +2.4% | 17,600 |
| 2024/11/19 | 1,201 | 1,251 | 1,194 | 1,218 | +17 | +1.4% | 16,600 |
| 2024/11/18 | 1,222 | 1,232 | 1,200 | 1,201 | -26 | -2.1% | 11,700 |
| 2024/11/15 | 1,208 | 1,237 | 1,186 | 1,227 | +27 | +2.3% | 26,400 |
| 2024/11/14 | 1,283 | 1,299 | 1,194 | 1,200 | +7 | +0.6% | 100,600 |
| 2024/11/13 | 1,030 | 1,268 | 960 | 1,193 | +167 | +16.3% | 94,100 |
| 2024/11/12 | 1,025 | 1,045 | 1,010 | 1,026 | +16 | +1.6% | 12,100 |
| 2024/11/11 | 1,011 | 1,023 | 1,005 | 1,010 | +14 | +1.4% | 3,100 |
| 2024/11/08 | 1,007 | 1,007 | 996 | 996 | +4 | +0.4% | 1,900 |
| 2024/11/07 | 998 | 1,009 | 990 | 992 | -3 | -0.3% | 2,600 |
| 2024/11/06 | 1,008 | 1,020 | 995 | 995 | -2 | -0.2% | 12,000 |
| 2024/11/05 | 985 | 997 | 970 | 997 | +40 | +4.2% | 13,000 |
| 2024/11/01 | 961 | 968 | 953 | 957 | -4 | -0.4% | 2,600 |
| 2024/10/31 | 972 | 993 | 951 | 961 | -8 | -0.8% | 6,500 |
| 2024/10/30 | 994 | 994 | 962 | 969 | -5 | -0.5% | 4,000 |
| 2024/10/29 | 954 | 992 | 953 | 974 | +6 | +0.6% | 3,700 |
151～
200
件表示中 / 658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 | 127,700円 | +20.1% | -0.2% | 0.00% | 18.52倍 | 4.55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 |
| エキサイトＨＤ | 131,900円 | +21.0% | +58.2% | 2.39% | 20.07倍 | 1.84倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| Ｍマート | 129,200円 | +11.6% | +21.6% | 1.93% | 15.84倍 | 3.49倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ＰＳＯＬ | 201,200円 | +8.1% | +16.5% | 1.24% | 18.83倍 | 1.83倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| シノプス | 99,500円 | +19.4% | +131.2% | 1.61% | 25.05倍 | 3.37倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
