リブセンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 1,091.3 | 1,103.8 | 1,045 | 1,090 | -17.5 | -1.6% | 688,000 |
| 2013/03/22 | 1,030 | 1,133.8 | 1,027.5 | 1,107.5 | +83.7 | +8.2% | 1,409,600 |
| 2013/03/21 | 997.5 | 1,026.3 | 995 | 1,023.8 | +33.8 | +3.4% | 553,600 |
| 2013/03/19 | 970 | 990 | 962.5 | 990 | +18.7 | +1.9% | 360,800 |
| 2013/03/18 | 981.3 | 981.3 | 957.5 | 971.3 | -5 | -0.5% | 216,400 |
| 2013/03/15 | 970 | 982.5 | 962.5 | 976.3 | +10 | +1% | 424,800 |
| 2013/03/14 | 946.3 | 975 | 943.8 | 966.3 | +31.3 | +3.3% | 608,000 |
| 2013/03/13 | 916.3 | 937.5 | 912.5 | 935 | +21.2 | +2.3% | 454,400 |
| 2013/03/12 | 912.5 | 917.5 | 907.5 | 913.8 | +6.3 | +0.7% | 194,400 |
| 2013/03/11 | 920 | 921.3 | 898.8 | 907.5 | +3.7 | +0.4% | 270,800 |
| 2013/03/08 | 898.8 | 925 | 893.8 | 903.8 | +10 | +1.1% | 317,200 |
| 2013/03/07 | 912.5 | 917.5 | 890 | 893.8 | -16.2 | -1.8% | 182,800 |
| 2013/03/06 | 900 | 917.5 | 895 | 910 | +15 | +1.7% | 198,800 |
| 2013/03/05 | 881.3 | 897.5 | 876.3 | 895 | +16.2 | +1.8% | 165,600 |
| 2013/03/04 | 875 | 897.5 | 875 | 878.8 | -6.2 | -0.7% | 228,000 |
| 2013/03/01 | 888.8 | 895 | 881.3 | 885 | -10 | -1.1% | 181,200 |
| 2013/02/28 | 906.3 | 906.3 | 892.5 | 895 | +2.5 | +0.3% | 66,400 |
| 2013/02/27 | 903.8 | 907.5 | 890 | 892.5 | -11.3 | -1.3% | 112,400 |
| 2013/02/26 | 900 | 910 | 895 | 903.8 | -12.5 | -1.4% | 141,600 |
| 2013/02/25 | 938.8 | 940 | 912.5 | 916.3 | -10 | -1.1% | 134,000 |
| 2013/02/22 | 945 | 945 | 917.5 | 926.3 | -25 | -2.6% | 204,400 |
| 2013/02/21 | 950 | 961.3 | 941.3 | 951.3 | -11.2 | -1.2% | 137,600 |
| 2013/02/20 | 942.5 | 962.5 | 942.5 | 962.5 | +18.7 | +2% | 228,400 |
| 2013/02/19 | 937.5 | 947.5 | 928.8 | 943.8 | +15 | +1.6% | 232,000 |
| 2013/02/18 | 900 | 935 | 898.8 | 928.8 | +45 | +5.1% | 430,400 |
| 2013/02/15 | 866.3 | 886.3 | 848.8 | 883.8 | -10 | -1.1% | 513,600 |
| 2013/02/14 | 870 | 916.3 | 862.5 | 893.8 | +17.5 | +2% | 390,800 |
| 2013/02/13 | 906.3 | 906.3 | 875 | 876.3 | -28.7 | -3.2% | 282,000 |
| 2013/02/12 | 892.5 | 911.3 | 892.5 | 905 | +12.5 | +1.4% | 225,200 |
| 2013/02/08 | 906.3 | 912.5 | 887.5 | 892.5 | -20 | -2.2% | 298,000 |
| 2013/02/07 | 933.8 | 941.3 | 905 | 912.5 | -26.3 | -2.8% | 294,800 |
| 2013/02/06 | 940 | 948.8 | 937.5 | 938.8 | -1.2 | -0.1% | 147,600 |
| 2013/02/05 | 950 | 955 | 938.8 | 940 | -17.5 | -1.8% | 158,400 |
| 2013/02/04 | 972.5 | 972.5 | 955 | 957.5 | -2.5 | -0.3% | 173,200 |
| 2013/02/01 | 963.8 | 971.3 | 957.5 | 960 | -10 | -1% | 146,800 |
| 2013/01/31 | 985 | 985 | 957.5 | 970 | -2.5 | -0.3% | 172,400 |
| 2013/01/30 | 961.3 | 978.8 | 961.3 | 972.5 | +12.5 | +1.3% | 205,200 |
| 2013/01/29 | 957.5 | 981.3 | 957.5 | 960 | +2.5 | +0.3% | 217,600 |
| 2013/01/28 | 990 | 997.5 | 955 | 957.5 | -18.8 | -1.9% | 369,600 |
| 2013/01/25 | 962.5 | 986.3 | 955 | 976.3 | +27.5 | +2.9% | 341,200 |
| 2013/01/24 | 940 | 957.5 | 928.8 | 948.8 | +6.3 | +0.7% | 194,000 |
| 2013/01/23 | 920 | 958.8 | 915 | 942.5 | +6.2 | +0.7% | 256,800 |
| 2013/01/22 | 951.3 | 963.8 | 925 | 936.3 | -35 | -3.6% | 470,000 |
| 2013/01/21 | 1,001.3 | 1,002.5 | 952.5 | 971.3 | -31.2 | -3.1% | 470,000 |
| 2013/01/18 | 1,000 | 1,032.5 | 1,000 | 1,002.5 | +7.5 | +0.8% | 777,200 |
| 2013/01/17 | 967.5 | 997.5 | 966.3 | 995 | +33.7 | +3.5% | 585,200 |
| 2013/01/16 | 962.5 | 966.3 | 937.5 | 961.3 | +13.8 | +1.5% | 608,800 |
| 2013/01/15 | 921.3 | 947.5 | 915 | 947.5 | +31.2 | +3.4% | 474,000 |
| 2013/01/11 | 922.5 | 927.5 | 893.8 | 916.3 | +13.8 | +1.5% | 469,600 |
| 2013/01/10 | 862.5 | 906.3 | 862.5 | 902.5 | +46.2 | +5.4% | 526,000 |
2951～
3000
件表示中 / 3269件
類似銘柄と比較する
現在ご覧いただいている「リブセンス」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 |
|---|---|---|---|---|---|---|---|---|
| リブセンス | 13,500円 | +2.9% | -70.8% | 0.00% | - | 0.88倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| エコナックＨＤ | 14,600円 | +5.7% | +58.5% | 3.42% | 22.70倍 | 0.80倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| 共栄セキュリ | 250,100円 | +6.9% | +28.9% | 3.60% | 10.90倍 | 0.77倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| 地盤ネットＨ | 16,600円 | -0.4% | - | 0.00% | 41.60倍 | 3.03倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ディエムソリュ | 132,000円 | +5.5% | +12.3% | 1.74% | 8.65倍 | 1.21倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
