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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 1,484 | 1,499 | 1,388 | 1,420 | -73 | -4.9% | 78,200 |
| 2021/10/04 | 1,515 | 1,572 | 1,473 | 1,493 | -27 | -1.8% | 47,400 |
| 2021/10/01 | 1,386 | 1,520 | 1,380 | 1,520 | +127 | +9.1% | 108,200 |
| 2021/09/30 | 1,452 | 1,681 | 1,393 | 1,393 | +1 | +0.1% | 237,500 |
| 2021/09/29 | 1,376 | 1,393 | 1,354 | 1,392 | +26 | +1.9% | 12,100 |
| 2021/09/28 | 1,370 | 1,375 | 1,347 | 1,366 | +7 | +0.5% | 5,000 |
| 2021/09/27 | 1,332 | 1,371 | 1,328 | 1,359 | +39 | +3% | 12,900 |
| 2021/09/24 | 1,338 | 1,338 | 1,304 | 1,320 | +9 | +0.7% | 14,300 |
| 2021/09/22 | 1,328 | 1,338 | 1,301 | 1,311 | -27 | -2% | 11,400 |
| 2021/09/21 | 1,320 | 1,345 | 1,294 | 1,338 | +3 | +0.2% | 17,800 |
| 2021/09/17 | 1,348 | 1,364 | 1,305 | 1,335 | -13 | -1% | 11,000 |
| 2021/09/16 | 1,379 | 1,379 | 1,301 | 1,348 | -31 | -2.2% | 23,700 |
| 2021/09/15 | 1,372 | 1,401 | 1,368 | 1,379 | -14 | -1% | 22,900 |
| 2021/09/14 | 1,376 | 1,413 | 1,366 | 1,393 | +14 | +1% | 18,600 |
| 2021/09/13 | 1,402 | 1,409 | 1,372 | 1,379 | -34 | -2.4% | 15,900 |
| 2021/09/10 | 1,368 | 1,448 | 1,350 | 1,413 | +45 | +3.3% | 35,700 |
| 2021/09/09 | 1,360 | 1,383 | 1,352 | 1,368 | +8 | +0.6% | 11,900 |
| 2021/09/08 | 1,343 | 1,367 | 1,337 | 1,360 | +10 | +0.7% | 6,700 |
| 2021/09/07 | 1,378 | 1,382 | 1,341 | 1,350 | -28 | -2% | 15,800 |
| 2021/09/06 | 1,380 | 1,395 | 1,373 | 1,378 | +5 | +0.4% | 11,300 |
| 2021/09/03 | 1,351 | 1,373 | 1,350 | 1,373 | +18 | +1.3% | 5,300 |
| 2021/09/02 | 1,355 | 1,368 | 1,340 | 1,355 | ±0 | ±0% | 5,900 |
| 2021/09/01 | 1,367 | 1,377 | 1,341 | 1,355 | -23 | -1.7% | 10,400 |
| 2021/08/31 | 1,341 | 1,389 | 1,325 | 1,378 | +37 | +2.8% | 19,600 |
| 2021/08/30 | 1,375 | 1,376 | 1,305 | 1,341 | -17 | -1.3% | 17,800 |
| 2021/08/27 | 1,370 | 1,370 | 1,333 | 1,358 | +13 | +1% | 13,100 |
| 2021/08/26 | 1,283 | 1,357 | 1,269 | 1,345 | +56 | +4.3% | 35,600 |
| 2021/08/25 | 1,230 | 1,342 | 1,214 | 1,289 | +53 | +4.3% | 45,800 |
| 2021/08/24 | 1,215 | 1,266 | 1,210 | 1,236 | +22 | +1.8% | 11,300 |
| 2021/08/23 | 1,227 | 1,237 | 1,200 | 1,214 | +4 | +0.3% | 10,700 |
| 2021/08/20 | 1,243 | 1,254 | 1,202 | 1,210 | -33 | -2.7% | 8,900 |
| 2021/08/19 | 1,246 | 1,280 | 1,240 | 1,243 | -11 | -0.9% | 8,200 |
| 2021/08/18 | 1,260 | 1,260 | 1,220 | 1,254 | -16 | -1.3% | 8,300 |
| 2021/08/17 | 1,278 | 1,290 | 1,252 | 1,270 | -23 | -1.8% | 17,500 |
| 2021/08/16 | 1,400 | 1,428 | 1,289 | 1,293 | -1 | -0.1% | 77,800 |
| 2021/08/13 | 1,254 | 1,294 | 1,250 | 1,294 | +24 | +1.9% | 15,800 |
| 2021/08/12 | 1,260 | 1,270 | 1,207 | 1,270 | +10 | +0.8% | 9,900 |
| 2021/08/11 | 1,256 | 1,268 | 1,234 | 1,260 | +9 | +0.7% | 8,100 |
| 2021/08/10 | 1,213 | 1,259 | 1,211 | 1,251 | +52 | +4.3% | 9,400 |
| 2021/08/06 | 1,199 | 1,200 | 1,182 | 1,199 | +1 | +0.1% | 14,300 |
| 2021/08/05 | 1,226 | 1,264 | 1,180 | 1,198 | -38 | -3.1% | 28,400 |
| 2021/08/04 | 1,294 | 1,294 | 1,211 | 1,236 | -42 | -3.3% | 24,700 |
| 2021/08/03 | 1,303 | 1,303 | 1,270 | 1,278 | -30 | -2.3% | 13,500 |
| 2021/08/02 | 1,335 | 1,349 | 1,285 | 1,308 | -57 | -4.2% | 32,000 |
| 2021/07/30 | 1,362 | 1,397 | 1,361 | 1,365 | -9 | -0.7% | 31,400 |
| 2021/07/29 | 1,368 | 1,390 | 1,340 | 1,374 | +36 | +2.7% | 34,300 |
| 2021/07/28 | 1,363 | 1,383 | 1,325 | 1,338 | -52 | -3.7% | 25,400 |
| 2021/07/27 | 1,318 | 1,393 | 1,301 | 1,390 | +48 | +3.6% | 68,500 |
| 2021/07/26 | 1,472 | 1,475 | 1,342 | 1,342 | -70 | -5% | 269,700 |
| 2021/07/21 | 1,194 | 1,412 | 1,156 | 1,412 | +300 | +27% | 245,200 |
901～
950
件表示中 / 964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 | 80,200円 | +7.6% | +999.9% | - | - | - |
|
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 | 31,500円 | +10.7% | +32.8% | 1.98% | 9.64倍 | 1.44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 |
| ハウテレビ | 198,500円 | +27.0% | -89.0% | 0.00% | 100.00倍 | 2.06倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| ＥＡＪ | 106,000円 | +13.5% | +154.0% | 0.94% | 23.84倍 | 1.52倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ＣＳ－Ｃ | 40,000円 | +10.1% | - | 0.00% | 888.89倍 | 1.15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
該当銘柄がありません
チャート関連のコラム
