リベルタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 2,430 | 2,669 | 2,218 | 2,379 | -58 | -2.4% | 3,150,800 |
| 2025/07/10 | 2,234 | 2,650 | 2,200 | 2,437 | +248 | +11.3% | 6,282,200 |
| 2025/07/09 | 1,930 | 2,260 | 1,924 | 2,189 | +329 | +17.7% | 3,763,600 |
| 2025/07/08 | 1,813 | 1,927 | 1,725 | 1,860 | +100 | +5.7% | 943,700 |
| 2025/07/07 | 1,633 | 1,819 | 1,610 | 1,760 | +161 | +10.1% | 689,900 |
| 2025/07/04 | 1,584 | 1,633 | 1,565 | 1,599 | +10 | +0.6% | 219,300 |
| 2025/07/03 | 1,641 | 1,672 | 1,588 | 1,589 | -49 | -3% | 210,200 |
| 2025/07/02 | 1,797 | 1,808 | 1,638 | 1,638 | -239 | -12.7% | 584,900 |
| 2025/07/01 | 1,977 | 1,988 | 1,875 | 1,877 | -64 | -3.3% | 225,000 |
| 2025/06/30 | 1,927 | 1,950 | 1,846 | 1,941 | +32 | +1.7% | 279,100 |
| 2025/06/27 | 2,031 | 2,034 | 1,899 | 1,909 | -116 | -5.7% | 308,500 |
| 2025/06/26 | 2,040 | 2,106 | 2,001 | 2,025 | -25 | -1.2% | 366,300 |
| 2025/06/25 | 2,050 | 2,160 | 1,956 | 2,050 | ±0 | ±0% | 992,600 |
| 2025/06/24 | 1,914 | 2,064 | 1,890 | 2,050 | +181 | +9.7% | 441,300 |
| 2025/06/23 | 1,927 | 1,934 | 1,842 | 1,869 | -96 | -4.9% | 227,100 |
| 2025/06/20 | 2,005 | 2,020 | 1,940 | 1,965 | -50 | -2.5% | 187,400 |
| 2025/06/19 | 2,130 | 2,139 | 2,000 | 2,015 | -15 | -0.7% | 280,800 |
| 2025/06/18 | 2,160 | 2,195 | 2,012 | 2,030 | -170 | -7.7% | 560,900 |
| 2025/06/17 | 2,210 | 2,337 | 2,150 | 2,200 | +84 | +4% | 1,350,100 |
| 2025/06/16 | 2,237 | 2,362 | 2,105 | 2,116 | +22 | +1.1% | 956,000 |
| 2025/06/13 | 2,086 | 2,149 | 1,989 | 2,094 | +58 | +2.8% | 593,300 |
| 2025/06/12 | 2,005 | 2,070 | 1,984 | 2,036 | +56 | +2.8% | 387,500 |
| 2025/06/11 | 2,035 | 2,043 | 1,953 | 1,980 | -31 | -1.5% | 518,300 |
| 2025/06/10 | 1,925 | 2,125 | 1,925 | 2,011 | +86 | +4.5% | 1,067,000 |
| 2025/06/09 | 1,980 | 2,088 | 1,915 | 1,925 | -73 | -3.7% | 982,500 |
| 2025/06/06 | 1,852 | 2,030 | 1,836 | 1,998 | +168 | +9.2% | 1,419,100 |
| 2025/06/05 | 1,941 | 1,977 | 1,820 | 1,830 | -120 | -6.2% | 657,200 |
| 2025/06/04 | 1,951 | 2,147 | 1,924 | 1,950 | -100 | -4.9% | 1,431,500 |
| 2025/06/03 | 1,951 | 2,392 | 1,868 | 2,050 | +17 | +0.8% | 7,087,100 |
| 2025/06/02 | 2,433 | 2,468 | 2,033 | 2,033 | -500 | -19.7% | 2,419,000 |
| 2025/05/30 | 2,700 | 2,850 | 2,480 | 2,533 | -114 | -4.3% | 9,881,700 |
| 2025/05/29 | 2,330 | 2,647 | 2,187 | 2,647 | +500 | +23.3% | 9,784,800 |
| 2025/05/28 | 1,801 | 2,147 | 1,770 | 2,147 | +400 | +22.9% | 4,060,400 |
| 2025/05/27 | 1,553 | 1,770 | 1,512 | 1,747 | +222 | +14.6% | 2,608,300 |
| 2025/05/26 | 1,515 | 1,569 | 1,443 | 1,525 | -23 | -1.5% | 446,000 |
| 2025/05/23 | 1,655 | 1,700 | 1,456 | 1,548 | -89 | -5.4% | 1,256,700 |
| 2025/05/22 | 1,341 | 1,637 | 1,341 | 1,637 | +300 | +22.4% | 1,360,100 |
| 2025/05/21 | 1,360 | 1,395 | 1,334 | 1,337 | +7 | +0.5% | 124,400 |
| 2025/05/20 | 1,338 | 1,353 | 1,306 | 1,330 | +5 | +0.4% | 129,100 |
| 2025/05/19 | 1,299 | 1,368 | 1,293 | 1,325 | +47 | +3.7% | 143,500 |
| 2025/05/16 | 1,236 | 1,300 | 1,228 | 1,278 | -11 | -0.9% | 153,200 |
| 2025/05/15 | 1,350 | 1,350 | 1,288 | 1,289 | -61 | -4.5% | 140,200 |
| 2025/05/14 | 1,344 | 1,355 | 1,314 | 1,350 | +14 | +1% | 96,100 |
| 2025/05/13 | 1,300 | 1,340 | 1,293 | 1,336 | +25 | +1.9% | 74,100 |
| 2025/05/12 | 1,308 | 1,339 | 1,298 | 1,311 | +17 | +1.3% | 67,500 |
| 2025/05/09 | 1,282 | 1,319 | 1,279 | 1,294 | +12 | +0.9% | 79,100 |
| 2025/05/08 | 1,263 | 1,284 | 1,243 | 1,282 | +19 | +1.5% | 72,700 |
| 2025/05/07 | 1,232 | 1,290 | 1,232 | 1,263 | +34 | +2.8% | 78,200 |
| 2025/05/02 | 1,233 | 1,251 | 1,220 | 1,229 | -8 | -0.6% | 44,200 |
| 2025/05/01 | 1,266 | 1,278 | 1,223 | 1,237 | -43 | -3.4% | 105,700 |
1～
50
件表示中 / 1118件
類似銘柄と比較する
現在ご覧いただいている「リベルタ」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 |
|---|---|---|---|---|---|---|---|---|
| リベルタ | 237,900円 | +27.4% | +500.0% | 0.42% | 88.54倍 | 9.11倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 積化成 | 34,300円 | -16.8% | +999.9% | 2.92% | - | 0.32倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| アキレス | 109,500円 | +2.4% | -9.2% | 2.74% | 18.71倍 | 0.38倍 |
|
運動靴大手で車両内装材、プラスチックフィルム、新建材など多角展開。学童靴「瞬足」で有名 |
| 田中化研 | 43,300円 | +26.0% | - | 0.00% | - | 0.84倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ＫＩＭＯＴＯ | 23,000円 | -5.3% | -16.5% | 3.04% | 12.97倍 | 0.55倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
