リファインバースグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,305 | 1,357 | 1,281 | 1,310 | -22 | -1.7% | 20,600 |
| 2022/06/22 | 1,410 | 1,410 | 1,308 | 1,332 | -48 | -3.5% | 30,400 |
| 2022/06/21 | 1,272 | 1,402 | 1,272 | 1,380 | +135 | +10.8% | 45,300 |
| 2022/06/20 | 1,257 | 1,259 | 1,191 | 1,245 | -16 | -1.3% | 62,400 |
| 2022/06/17 | 1,411 | 1,440 | 1,220 | 1,261 | -201 | -13.7% | 204,500 |
| 2022/06/16 | 1,450 | 1,488 | 1,444 | 1,462 | +35 | +2.5% | 10,600 |
| 2022/06/15 | 1,505 | 1,510 | 1,423 | 1,427 | -57 | -3.8% | 17,700 |
| 2022/06/14 | 1,463 | 1,498 | 1,451 | 1,484 | -24 | -1.6% | 30,200 |
| 2022/06/13 | 1,570 | 1,609 | 1,508 | 1,508 | -97 | -6% | 23,000 |
| 2022/06/10 | 1,547 | 1,627 | 1,534 | 1,605 | +35 | +2.2% | 27,400 |
| 2022/06/09 | 1,528 | 1,586 | 1,517 | 1,570 | +27 | +1.7% | 15,200 |
| 2022/06/08 | 1,517 | 1,581 | 1,517 | 1,543 | +18 | +1.2% | 37,000 |
| 2022/06/07 | 1,542 | 1,554 | 1,508 | 1,525 | -20 | -1.3% | 21,500 |
| 2022/06/06 | 1,560 | 1,571 | 1,530 | 1,545 | -50 | -3.1% | 18,200 |
| 2022/06/03 | 1,632 | 1,633 | 1,576 | 1,595 | -27 | -1.7% | 25,700 |
| 2022/06/02 | 1,621 | 1,662 | 1,598 | 1,622 | -10 | -0.6% | 22,500 |
| 2022/06/01 | 1,520 | 1,632 | 1,520 | 1,632 | +82 | +5.3% | 39,600 |
| 2022/05/31 | 1,675 | 1,750 | 1,526 | 1,550 | -45 | -2.8% | 148,800 |
| 2022/05/30 | 1,600 | 1,615 | 1,550 | 1,595 | +40 | +2.6% | 20,300 |
| 2022/05/27 | 1,599 | 1,656 | 1,546 | 1,555 | +13 | +0.8% | 49,700 |
| 2022/05/26 | 1,581 | 1,635 | 1,514 | 1,542 | -64 | -4% | 50,300 |
| 2022/05/25 | 1,595 | 1,641 | 1,562 | 1,606 | -24 | -1.5% | 41,600 |
| 2022/05/24 | 1,595 | 1,689 | 1,559 | 1,630 | +28 | +1.7% | 74,300 |
| 2022/05/23 | 1,525 | 1,662 | 1,501 | 1,602 | +90 | +6% | 113,500 |
| 2022/05/20 | 1,350 | 1,512 | 1,347 | 1,512 | +162 | +12% | 82,500 |
| 2022/05/19 | 1,268 | 1,350 | 1,261 | 1,350 | -1 | -0.1% | 31,000 |
| 2022/05/18 | 1,339 | 1,389 | 1,313 | 1,351 | +11 | +0.8% | 56,300 |
| 2022/05/17 | 1,252 | 1,370 | 1,238 | 1,340 | +59 | +4.6% | 72,900 |
| 2022/05/16 | 1,300 | 1,309 | 1,203 | 1,281 | +181 | +16.5% | 119,800 |
| 2022/05/13 | 1,061 | 1,110 | 1,043 | 1,100 | +68 | +6.6% | 27,100 |
| 2022/05/12 | 1,100 | 1,100 | 1,025 | 1,032 | -94 | -8.3% | 42,900 |
| 2022/05/11 | 1,052 | 1,134 | 1,052 | 1,126 | +62 | +5.8% | 35,900 |
| 2022/05/10 | 1,055 | 1,064 | 1,010 | 1,064 | ±0 | ±0% | 30,200 |
| 2022/05/09 | 1,050 | 1,064 | 1,028 | 1,064 | ±0 | ±0% | 14,700 |
| 2022/05/06 | 1,133 | 1,133 | 1,058 | 1,064 | -39 | -3.5% | 23,900 |
| 2022/05/02 | 1,121 | 1,150 | 1,101 | 1,103 | -48 | -4.2% | 19,000 |
| 2022/04/28 | 1,162 | 1,167 | 1,144 | 1,151 | +9 | +0.8% | 11,700 |
| 2022/04/27 | 1,118 | 1,149 | 1,098 | 1,142 | +2 | +0.2% | 14,300 |
| 2022/04/26 | 1,101 | 1,144 | 1,092 | 1,140 | +30 | +2.7% | 21,200 |
| 2022/04/25 | 1,148 | 1,148 | 1,091 | 1,110 | -48 | -4.1% | 22,300 |
| 2022/04/22 | 1,151 | 1,158 | 1,113 | 1,158 | -2 | -0.2% | 23,500 |
| 2022/04/21 | 1,182 | 1,200 | 1,157 | 1,160 | -22 | -1.9% | 15,100 |
| 2022/04/20 | 1,185 | 1,191 | 1,165 | 1,182 | +1 | +0.1% | 13,000 |
| 2022/04/19 | 1,207 | 1,222 | 1,177 | 1,181 | -30 | -2.5% | 12,100 |
| 2022/04/18 | 1,234 | 1,234 | 1,180 | 1,211 | ±0 | ±0% | 12,000 |
| 2022/04/15 | 1,231 | 1,232 | 1,188 | 1,211 | -41 | -3.3% | 23,000 |
| 2022/04/14 | 1,287 | 1,287 | 1,216 | 1,252 | -23 | -1.8% | 27,700 |
| 2022/04/13 | 1,238 | 1,277 | 1,226 | 1,275 | +24 | +1.9% | 18,900 |
| 2022/04/12 | 1,226 | 1,260 | 1,202 | 1,251 | +9 | +0.7% | 29,600 |
| 2022/04/11 | 1,320 | 1,321 | 1,238 | 1,242 | -77 | -5.8% | 35,000 |
701～
750
件表示中 / 939件
類似銘柄と比較する
現在ご覧いただいている「リファインバス」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 |
|---|---|---|---|---|---|---|---|---|
| リファインバス | 81,000円 | +7.6% | +999.9% | 0.00% | 15.50倍 | 16.85倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| キャリア | 31,800円 | +10.7% | +32.8% | 1.97% | 9.73倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| 日パレット | 168,000円 | -5.8% | -29.6% | 2.38% | 6.55倍 | 0.41倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| スマサポ | 112,000円 | +12.2% | +78.6% | 0.00% | 16.03倍 | 6.11倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| ＣＳ－Ｃ | 40,300円 | +10.1% | - | 0.00% | 895.56倍 | 1.17倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
