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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,760 | 1,805 | 1,725 | 1,762.5 | -35 | -1.9% | 157,600 |
| 2013/06/10 | 1,807.5 | 1,817.5 | 1,687.5 | 1,797.5 | +177.5 | +11% | 226,400 |
| 2013/06/07 | 1,615 | 1,632.5 | 1,465 | 1,620 | -95 | -5.5% | 572,400 |
| 2013/06/06 | 1,777.5 | 1,837.5 | 1,680 | 1,715 | -127.5 | -6.9% | 356,400 |
| 2013/06/05 | 1,900 | 1,962.5 | 1,837.5 | 1,842.5 | -85 | -4.4% | 248,400 |
| 2013/06/04 | 1,807.5 | 1,937.5 | 1,800 | 1,927.5 | +50 | +2.7% | 284,800 |
| 2013/06/03 | 1,887.5 | 1,970 | 1,865 | 1,877.5 | -70 | -3.6% | 165,600 |
| 2013/05/31 | 1,970 | 1,987.5 | 1,892.5 | 1,947.5 | +37.5 | +2% | 192,800 |
| 2013/05/30 | 2,000 | 2,037.5 | 1,860 | 1,910 | -147.5 | -7.2% | 351,200 |
| 2013/05/29 | 2,050 | 2,092.5 | 1,977.5 | 2,057.5 | +80 | +4% | 659,600 |
| 2013/05/28 | 1,912.5 | 1,985 | 1,852.5 | 1,977.5 | +80 | +4.2% | 420,000 |
| 2013/05/27 | 1,752.5 | 1,937.5 | 1,712.5 | 1,897.5 | +62.5 | +3.4% | 527,600 |
| 2013/05/24 | 1,750 | 1,900 | 1,725 | 1,835 | +85 | +4.9% | 791,600 |
| 2013/05/23 | 1,952.5 | 2,060 | 1,747.5 | 1,750 | -217.5 | -11.1% | 665,200 |
| 2013/05/22 | 2,032.5 | 2,050 | 1,945 | 1,967.5 | -82.5 | -4% | 230,000 |
| 2013/05/21 | 2,092.5 | 2,150 | 2,002.5 | 2,050 | -30 | -1.4% | 407,200 |
| 2013/05/20 | 2,000 | 2,097.5 | 1,990 | 2,080 | +107.5 | +5.4% | 564,800 |
| 2013/05/17 | 2,050 | 2,050 | 1,900 | 1,972.5 | -52.5 | -2.6% | 584,800 |
| 2013/05/16 | 1,970 | 2,110 | 1,715 | 2,025 | -50 | -2.4% | 1,216,400 |
| 2013/05/15 | 2,162.5 | 2,452.5 | 1,877.5 | 2,075 | -20 | -1% | 2,631,600 |
| 2013/05/14 | 2,122.5 | 2,197.5 | 2,037.5 | 2,095 | -140 | -6.3% | 911,600 |
| 2013/05/13 | 1,910 | 2,247.5 | 1,897.5 | 2,235 | +362.5 | +19.4% | 1,320,000 |
| 2013/05/10 | 1,850 | 1,962.5 | 1,812.5 | 1,872.5 | +45 | +2.5% | 562,800 |
| 2013/05/09 | 1,852.5 | 1,927.5 | 1,812.5 | 1,827.5 | ±0 | ±0% | 355,600 |
| 2013/05/08 | 1,852.5 | 2,000 | 1,767.5 | 1,827.5 | -47.5 | -2.5% | 938,000 |
| 2013/05/07 | 1,650 | 1,875 | 1,625 | 1,875 | +250 | +15.4% | 1,194,800 |
| 2013/05/02 | 1,602.5 | 1,647.5 | 1,590 | 1,625 | +7.5 | +0.5% | 187,200 |
| 2013/05/01 | 1,637.5 | 1,665 | 1,607.5 | 1,617.5 | -27.5 | -1.7% | 322,800 |
| 2013/04/30 | 1,617.5 | 1,692.5 | 1,602.5 | 1,645 | +2.5 | +0.2% | 361,600 |
| 2013/04/26 | 1,667.5 | 1,700 | 1,610 | 1,642.5 | +27.5 | +1.7% | 722,000 |
| 2013/04/25 | 1,750 | 1,847.5 | 1,560 | 1,615 | -195 | -10.8% | 1,510,000 |
| 2013/04/24 | 1,625 | 1,810 | 1,625 | 1,810 | +250 | +16% | 1,230,800 |
| 2013/04/23 | 1,375 | 1,647.5 | 1,355 | 1,560 | +162.5 | +11.6% | 1,402,800 |
| 2013/04/22 | 1,355 | 1,410 | 1,302.5 | 1,397.5 | +75 | +5.7% | 608,400 |
| 2013/04/19 | 1,310 | 1,387.5 | 1,292.5 | 1,322.5 | +91.2 | +7.4% | 1,105,600 |
| 2013/04/18 | 1,155 | 1,322.5 | 1,143.8 | 1,231.3 | +83.8 | +7.3% | 1,674,800 |
| 2013/04/17 | 1,080 | 1,150 | 1,078.8 | 1,147.5 | +85 | +8% | 615,200 |
| 2013/04/16 | 1,062.5 | 1,082.5 | 1,050 | 1,062.5 | -17.5 | -1.6% | 142,000 |
| 2013/04/15 | 1,080 | 1,105 | 1,075 | 1,080 | -8.8 | -0.8% | 173,200 |
| 2013/04/12 | 1,097.5 | 1,097.5 | 1,063.8 | 1,088.8 | +8.8 | +0.8% | 193,600 |
| 2013/04/11 | 1,083.8 | 1,093.8 | 1,075 | 1,080 | -16.3 | -1.5% | 108,800 |
| 2013/04/10 | 1,097.5 | 1,106.3 | 1,081.3 | 1,096.3 | -1.2 | -0.1% | 155,600 |
| 2013/04/09 | 1,107.5 | 1,112.5 | 1,068.8 | 1,097.5 | -10 | -0.9% | 190,800 |
| 2013/04/08 | 1,087.5 | 1,110 | 1,078.8 | 1,107.5 | +33.7 | +3.1% | 335,600 |
| 2013/04/05 | 1,047.5 | 1,075 | 1,020 | 1,073.8 | +36.3 | +3.5% | 360,400 |
| 2013/04/04 | 1,015 | 1,037.5 | 1,012.5 | 1,037.5 | +8.7 | +0.8% | 158,800 |
| 2013/04/03 | 1,037.5 | 1,045 | 1,025 | 1,028.8 | +17.5 | +1.7% | 177,200 |
| 2013/04/02 | 993.8 | 1,031.3 | 961.3 | 1,011.3 | +11.3 | +1.1% | 201,600 |
| 2013/04/01 | 1,080 | 1,080 | 1,000 | 1,000 | -62.5 | -5.9% | 226,000 |
| 2013/03/29 | 1,077.5 | 1,093.8 | 1,050 | 1,062.5 | -36.3 | -3.3% | 198,000 |
2951～
3000
件表示中 / 3322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 | 14,400円 | +2.9% | -70.8% | 0.00% | - | 0.95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 |
| メディックス | 50,500円 | +5.4% | -12.5% | 2.97% | 7.03倍 | 1.24倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| ＨＣＨ | 113,700円 | +24.3% | +1.0% | 2.37% | 10.75倍 | 2.65倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| 地盤ネットＨ | 17,500円 | +67.8% | -74.5% | 0.00% | 388.89倍 | 3.25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 |
| ベストワン | 264,500円 | -26.7% | -74.8% | 0.68% | 79.91倍 | 3.44倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
市場注目の銘柄
チャート関連のコラム
