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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 1,697 | 1,697 | 1,573 | 1,600 | -66 | -4% | 461,600 |
| 2025/02/13 | 1,557 | 1,715 | 1,557 | 1,666 | +141 | +9.2% | 1,088,300 |
| 2025/02/12 | 1,510 | 1,580 | 1,507 | 1,525 | +28 | +1.9% | 376,200 |
| 2025/02/10 | 1,476 | 1,630 | 1,472 | 1,497 | +39 | +2.7% | 1,030,000 |
| 2025/02/07 | 1,512 | 1,533 | 1,450 | 1,458 | -76 | -5% | 418,500 |
| 2025/02/06 | 1,582 | 1,749 | 1,526 | 1,534 | -168 | -9.9% | 1,315,300 |
| 2025/02/05 | 1,400 | 1,702 | 1,391 | 1,702 | +300 | +21.4% | 1,627,300 |
| 2025/02/04 | 1,425 | 1,487 | 1,401 | 1,402 | -23 | -1.6% | 281,500 |
| 2025/02/03 | 1,546 | 1,550 | 1,414 | 1,425 | -81 | -5.4% | 361,400 |
| 2025/01/31 | 1,622 | 1,630 | 1,495 | 1,506 | -134 | -8.2% | 718,800 |
| 2025/01/30 | 1,686 | 1,718 | 1,631 | 1,640 | -69 | -4% | 445,800 |
| 2025/01/29 | 1,741 | 1,772 | 1,654 | 1,709 | -10 | -0.6% | 676,800 |
| 2025/01/28 | 1,736 | 1,818 | 1,714 | 1,719 | -71 | -4% | 530,800 |
| 2025/01/27 | 2,021 | 2,050 | 1,740 | 1,790 | -200 | -10.1% | 1,046,100 |
| 2025/01/24 | 1,984 | 2,128 | 1,955 | 1,990 | -35 | -1.7% | 1,931,800 |
| 2025/01/23 | 1,810 | 2,174 | 1,810 | 2,025 | +220 | +12.2% | 4,141,500 |
| 2025/01/22 | 1,822 | 1,870 | 1,705 | 1,805 | -57 | -3.1% | 1,657,800 |
| 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 |
101～
150
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
