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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,691 | 2,011 | 1,677 | 1,862 | +251 | +15.6% | 5,502,900 |
| 2025/01/20 | 1,821 | 1,821 | 1,611 | 1,611 | -247 | -13.3% | 1,001,300 |
| 2025/01/17 | 1,730 | 1,990 | 1,725 | 1,858 | +138 | +8% | 1,892,600 |
| 2025/01/16 | 1,977 | 2,016 | 1,720 | 1,720 | -343 | -16.6% | 1,649,200 |
| 2025/01/15 | 1,950 | 2,079 | 1,715 | 2,063 | +63 | +3.2% | 3,826,000 |
| 2025/01/14 | 2,540 | 2,587 | 2,000 | 2,000 | -1,690 | -45.8% | 5,748,900 |
| 2025/01/10 | 3,690 | 3,690 | 3,690 | 3,690 | -700 | -15.9% | 3,000 |
| 2025/01/09 | 4,390 | 4,390 | 4,390 | 4,390 | -1,000 | -18.6% | 29,200 |
| 2025/01/08 | 6,490 | 6,600 | 5,390 | 5,390 | -1,000 | -15.6% | 97,200 |
| 2025/01/07 | 5,840 | 6,390 | 5,770 | 6,390 | +1,000 | +18.6% | 461,100 |
| 2025/01/06 | 4,900 | 5,390 | 4,855 | 5,390 | +700 | +14.9% | 647,600 |
| 2024/12/30 | 4,220 | 4,920 | 4,215 | 4,690 | +470 | +11.1% | 898,600 |
| 2024/12/27 | 3,500 | 4,240 | 3,450 | 4,220 | +660 | +18.5% | 980,000 |
| 2024/12/26 | 3,465 | 3,950 | 3,420 | 3,560 | +140 | +4.1% | 886,500 |
| 2024/12/25 | 3,370 | 3,925 | 3,020 | 3,420 | +120 | +3.6% | 1,551,900 |
| 2024/12/24 | 3,210 | 3,300 | 2,500 | 3,300 | +500 | +17.9% | 1,861,200 |
| 2024/12/23 | 2,800 | 2,800 | 2,800 | 2,800 | +500 | +21.7% | 30,600 |
| 2024/12/20 | 1,910 | 2,300 | 1,851 | 2,300 | +400 | +21.1% | 1,254,300 |
| 2024/12/19 | 1,665 | 1,920 | 1,656 | 1,900 | +115 | +6.4% | 826,600 |
| 2024/12/18 | 1,850 | 2,142 | 1,717 | 1,785 | +43 | +2.5% | 3,434,100 |
| 2024/12/17 | 1,424 | 1,742 | 1,404 | 1,742 | +300 | +20.8% | 1,532,700 |
| 2024/12/16 | 1,210 | 1,479 | 1,202 | 1,442 | +212 | +17.2% | 1,048,100 |
| 2024/12/13 | 1,105 | 1,249 | 1,100 | 1,230 | +107 | +9.5% | 432,000 |
| 2024/12/12 | 1,192 | 1,224 | 1,110 | 1,123 | -17 | -1.5% | 508,600 |
| 2024/12/11 | 1,037 | 1,268 | 995 | 1,140 | +112 | +10.9% | 2,055,000 |
| 2024/12/10 | 1,069 | 1,075 | 1,025 | 1,028 | -46 | -4.3% | 122,000 |
| 2024/12/09 | 1,095 | 1,105 | 1,055 | 1,074 | -41 | -3.7% | 113,300 |
| 2024/12/06 | 1,145 | 1,145 | 1,101 | 1,115 | -13 | -1.2% | 74,100 |
| 2024/12/05 | 1,157 | 1,166 | 1,109 | 1,128 | -17 | -1.5% | 197,200 |
| 2024/12/04 | 1,157 | 1,212 | 1,140 | 1,145 | +7 | +0.6% | 286,100 |
| 2024/12/03 | 1,111 | 1,243 | 1,084 | 1,138 | +35 | +3.2% | 566,200 |
| 2024/12/02 | 1,092 | 1,131 | 1,090 | 1,103 | +17 | +1.6% | 110,600 |
| 2024/11/29 | 1,094 | 1,177 | 1,080 | 1,086 | +9 | +0.8% | 289,200 |
| 2024/11/28 | 1,052 | 1,091 | 1,038 | 1,077 | +5 | +0.5% | 105,700 |
| 2024/11/27 | 1,050 | 1,128 | 1,021 | 1,072 | -68 | -6% | 295,600 |
| 2024/11/26 | 1,180 | 1,194 | 1,100 | 1,140 | -60 | -5% | 269,500 |
| 2024/11/25 | 1,150 | 1,200 | 1,133 | 1,200 | +7 | +0.6% | 470,800 |
| 2024/11/22 | 1,061 | 1,231 | 1,035 | 1,193 | +162 | +15.7% | 2,025,700 |
| 2024/11/21 | 1,097 | 1,174 | 1,003 | 1,031 | -156 | -13.1% | 1,019,900 |
| 2024/11/20 | 1,110 | 1,335 | 988 | 1,187 | +149 | +14.4% | 3,417,300 |
| 2024/11/19 | 1,038 | 1,038 | 1,038 | 1,038 | +150 | +16.9% | 31,000 |
| 2024/11/18 | 888 | 888 | 858 | 888 | +150 | +20.3% | 388,800 |
| 2024/11/15 | 738 | 738 | 738 | 738 | +100 | +15.7% | 22,200 |
| 2024/11/14 | 602 | 664 | 596 | 638 | +35 | +5.8% | 89,500 |
| 2024/11/13 | 615 | 625 | 596 | 603 | -15 | -2.4% | 64,000 |
| 2024/11/12 | 615 | 627 | 612 | 618 | -2 | -0.3% | 16,800 |
| 2024/11/11 | 638 | 638 | 607 | 620 | -16 | -2.5% | 78,200 |
| 2024/11/08 | 647 | 647 | 627 | 636 | -9 | -1.4% | 30,400 |
| 2024/11/07 | 634 | 649 | 629 | 645 | +12 | +1.9% | 34,500 |
| 2024/11/06 | 622 | 634 | 610 | 633 | +5 | +0.8% | 38,300 |
51～
100
件表示中 / 1051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 | 113,200円 | +27.4% | +500.0% | 0.88% | 42.03倍 | 4.33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 |
| アサヒペン | 173,600円 | +5.2% | +19.2% | 3.46% | 9.03倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| ロンシル工 | 148,300円 | +0.9% | -15.7% | 4.72% | 136.68倍 | 0.36倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| 日理化 | 17,600円 | +0.4% | +15.4% | 1.70% | 26.23倍 | 0.36倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ＨＡＢＡ | 166,000円 | +2.7% | - | 2.41% | 15.69倍 | 0.75倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
市場注目の銘柄
チャート関連のコラム
