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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/03/28 | 1,100 | 1,102.5 | 1,082.5 | 1,098.8 | +47.5 | +4.5% | 344,000 |
| 2013/03/27 | 1,072.5 | 1,078.8 | 1,017.5 | 1,051.3 | -32.5 | -3% | 270,400 |
| 2013/03/26 | 1,090 | 1,097.5 | 1,052.5 | 1,083.8 | -6.2 | -0.6% | 317,600 |
| 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 |
3001～
3050
件表示中 / 3355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 | 13,900円 | +2.9% | - | 0.00% | - | 0.96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 |
| タウンニュース | 70,700円 | +12.0% | -6.1% | 2.83% | 10.90倍 | 0.76倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| バリューＣ | 170,900円 | +11.3% | +50.4% | 0.53% | 30.25倍 | 6.77倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| トランスＧＧ | 23,000円 | +3.8% | - | 0.00% | 95.83倍 | 0.80倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| エスネット | 125,600円 | +11.0% | -33.4% | 3.58% | 28.08倍 | 2.51倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
