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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/28 | 947 | 977 | 947 | 968 | +21 | +2.2% | 3,600 |
| 2024/10/25 | 970 | 977 | 944 | 947 | -23 | -2.4% | 6,500 |
| 2024/10/24 | 960 | 970 | 948 | 970 | +10 | +1% | 2,500 |
| 2024/10/23 | 969 | 983 | 943 | 960 | -9 | -0.9% | 21,400 |
| 2024/10/22 | 1,010 | 1,014 | 969 | 969 | -23 | -2.3% | 13,600 |
| 2024/10/21 | 992 | 1,014 | 990 | 992 | ±0 | ±0% | 4,400 |
| 2024/10/18 | 976 | 1,027 | 976 | 992 | +18 | +1.8% | 18,400 |
| 2024/10/17 | 999 | 999 | 973 | 974 | -25 | -2.5% | 15,300 |
| 2024/10/16 | 1,000 | 1,026 | 996 | 999 | -1 | -0.1% | 8,500 |
| 2024/10/15 | 1,036 | 1,036 | 1,000 | 1,000 | -27 | -2.6% | 21,100 |
| 2024/10/11 | 1,054 | 1,054 | 1,017 | 1,027 | -23 | -2.2% | 14,400 |
| 2024/10/10 | 1,088 | 1,088 | 1,041 | 1,050 | -25 | -2.3% | 8,500 |
| 2024/10/09 | 1,086 | 1,086 | 1,053 | 1,075 | +6 | +0.6% | 3,600 |
| 2024/10/08 | 1,054 | 1,069 | 1,054 | 1,069 | +19 | +1.8% | 2,900 |
| 2024/10/07 | 1,038 | 1,051 | 1,030 | 1,050 | +12 | +1.2% | 7,800 |
| 2024/10/04 | 1,039 | 1,039 | 1,015 | 1,038 | ±0 | ±0% | 7,700 |
| 2024/10/03 | 1,035 | 1,055 | 1,025 | 1,038 | +8 | +0.8% | 13,100 |
| 2024/10/02 | 1,086 | 1,086 | 1,024 | 1,030 | -44 | -4.1% | 17,200 |
| 2024/10/01 | 1,104 | 1,113 | 1,057 | 1,074 | -30 | -2.7% | 9,800 |
| 2024/09/30 | 1,053 | 1,125 | 1,046 | 1,104 | +4 | +0.4% | 21,100 |
| 2024/09/27 | 1,096 | 1,124 | 1,075 | 1,100 | -26 | -2.3% | 7,300 |
| 2024/09/26 | 1,152 | 1,152 | 1,081 | 1,126 | -26 | -2.3% | 13,500 |
| 2024/09/25 | 1,144 | 1,161 | 1,144 | 1,152 | +11 | +1% | 5,000 |
| 2024/09/24 | 1,152 | 1,168 | 1,141 | 1,141 | -4 | -0.3% | 5,300 |
| 2024/09/20 | 1,150 | 1,165 | 1,129 | 1,145 | -5 | -0.4% | 8,000 |
| 2024/09/19 | 1,148 | 1,150 | 1,089 | 1,150 | +20 | +1.8% | 6,600 |
| 2024/09/18 | 1,129 | 1,139 | 1,115 | 1,130 | +5 | +0.4% | 11,100 |
| 2024/09/17 | 1,059 | 1,144 | 1,059 | 1,125 | +36 | +3.3% | 17,900 |
| 2024/09/13 | 1,094 | 1,094 | 1,069 | 1,089 | -5 | -0.5% | 6,400 |
| 2024/09/12 | 1,067 | 1,099 | 1,040 | 1,094 | +102 | +10.3% | 22,800 |
| 2024/09/11 | 1,029 | 1,094 | 987 | 992 | -25 | -2.5% | 23,900 |
| 2024/09/10 | 978 | 1,017 | 978 | 1,017 | +42 | +4.3% | 5,100 |
| 2024/09/09 | 948 | 1,000 | 930 | 975 | -1 | -0.1% | 16,500 |
| 2024/09/06 | 992 | 1,021 | 963 | 976 | -14 | -1.4% | 10,900 |
| 2024/09/05 | 995 | 1,025 | 974 | 990 | -23 | -2.3% | 16,200 |
| 2024/09/04 | 1,015 | 1,040 | 1,009 | 1,013 | -32 | -3.1% | 15,600 |
151～
200
件表示中 / 622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 | 135,900円 | +20.1% | -0.2% | 0.00% | 19.69倍 | 4.78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 |
| フィスコ | 14,600円 | +2.3% | - | 0.00% | 224.62倍 | 30.53倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ＡＩ ＣＲＯＳＳ | 165,500円 | +16.1% | +19.6% | 0.00% | 29.60倍 | 3.82倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| テリロジーＨＤ | 39,000円 | +12.1% | +37.6% | 1.28% | 23.79倍 | 2.33倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ＤＭＰ | 211,000円 | +5.6% | -90.8% | 0.00% | 331.76倍 | 1.92倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
市場注目の銘柄
チャート関連のコラム
