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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 2,171 | 2,250 | 2,124 | 2,209 | +38 | +1.8% | 286,900 |
| 2025/08/26 | 2,229 | 2,256 | 2,104 | 2,171 | +42 | +2% | 408,000 |
| 2025/08/25 | 2,230 | 2,246 | 2,085 | 2,129 | -123 | -5.5% | 357,600 |
| 2025/08/22 | 2,350 | 2,360 | 2,230 | 2,252 | -77 | -3.3% | 349,800 |
| 2025/08/21 | 2,500 | 2,579 | 2,326 | 2,329 | -149 | -6% | 775,000 |
| 2025/08/20 | 2,556 | 2,790 | 2,342 | 2,478 | -77 | -3% | 1,676,700 |
| 2025/08/19 | 2,130 | 2,645 | 2,130 | 2,555 | +410 | +19.1% | 3,274,900 |
| 2025/08/18 | 1,988 | 2,240 | 1,976 | 2,145 | +197 | +10.1% | 1,357,000 |
| 2025/08/15 | 1,924 | 2,043 | 1,924 | 1,948 | -36 | -1.8% | 573,800 |
| 2025/08/14 | 2,024 | 2,030 | 1,930 | 1,984 | +40 | +2.1% | 558,300 |
| 2025/08/13 | 2,151 | 2,255 | 1,912 | 1,944 | -426 | -18% | 1,675,300 |
| 2025/08/12 | 2,370 | 2,370 | 2,370 | 2,370 | -700 | -22.8% | 27,200 |
| 2025/08/08 | 3,295 | 3,305 | 3,070 | 3,070 | -170 | -5.2% | 368,500 |
| 2025/08/07 | 3,240 | 3,385 | 3,160 | 3,240 | -70 | -2.1% | 400,900 |
| 2025/08/06 | 3,165 | 3,430 | 3,100 | 3,310 | +140 | +4.4% | 618,800 |
| 2025/08/05 | 3,255 | 3,360 | 3,095 | 3,170 | -65 | -2% | 419,600 |
| 2025/08/04 | 3,305 | 3,495 | 3,190 | 3,235 | -210 | -6.1% | 546,100 |
| 2025/08/01 | 3,220 | 3,455 | 3,070 | 3,445 | +195 | +6% | 797,600 |
| 2025/07/31 | 2,915 | 3,380 | 2,915 | 3,250 | +335 | +11.5% | 1,506,800 |
| 2025/07/30 | 2,773 | 2,975 | 2,690 | 2,915 | +115 | +4.1% | 914,900 |
| 2025/07/29 | 3,165 | 3,225 | 2,800 | 2,800 | -300 | -9.7% | 1,281,000 |
| 2025/07/28 | 3,960 | 3,960 | 3,100 | 3,100 | -700 | -18.4% | 1,466,300 |
| 2025/07/25 | 3,920 | 4,190 | 3,750 | 3,800 | -240 | -5.9% | 1,963,900 |
| 2025/07/24 | 3,530 | 4,220 | 3,530 | 4,040 | +510 | +14.4% | 2,360,600 |
| 2025/07/23 | 3,710 | 3,715 | 3,250 | 3,530 | +210 | +6.3% | 2,293,900 |
| 2025/07/22 | 2,903 | 3,320 | 2,881 | 3,320 | +504 | +17.9% | 1,814,700 |
| 2025/07/18 | 2,964 | 3,080 | 2,811 | 2,816 | -80 | -2.8% | 884,700 |
| 2025/07/17 | 2,752 | 2,897 | 2,571 | 2,896 | +44 | +1.5% | 1,396,500 |
| 2025/07/16 | 2,932 | 3,080 | 2,850 | 2,852 | -105 | -3.6% | 2,659,500 |
| 2025/07/15 | 2,872 | 3,165 | 2,650 | 2,957 | +222 | +8.1% | 6,005,900 |
| 2025/07/14 | 2,425 | 2,861 | 2,416 | 2,735 | +356 | +15% | 5,710,700 |
| 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 |
1～
50
件表示中 / 1149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 | 220,900円 | +27.4% | +500.0% | 0.45% | 82.21倍 | 10.00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 |
| アキレス | 112,500円 | +2.4% | -9.2% | 2.67% | 19.22倍 | 0.39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 |
| ＫＩＭＯＴＯ | 25,700円 | -5.3% | -16.5% | 2.72% | 14.49倍 | 0.62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 |
| ムトー精工 | 171,100円 | -7.5% | -12.8% | 5.26% | 7.52倍 | 0.65倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 田中化研 | 40,200円 | +26.0% | - | 0.00% | - | 0.78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 |
市場注目の銘柄
チャート関連のコラム
