アールビバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,080 | 1,087 | 1,080 | 1,086 | +9 | +0.8% | 12,000 |
| 2025/08/21 | 1,077 | 1,080 | 1,076 | 1,077 | +1 | +0.1% | 11,300 |
| 2025/08/20 | 1,075 | 1,077 | 1,072 | 1,076 | +2 | +0.2% | 8,900 |
| 2025/08/19 | 1,075 | 1,076 | 1,072 | 1,074 | +1 | +0.1% | 8,800 |
| 2025/08/18 | 1,071 | 1,076 | 1,071 | 1,073 | +1 | +0.1% | 5,600 |
| 2025/08/15 | 1,069 | 1,072 | 1,069 | 1,072 | +5 | +0.5% | 4,000 |
| 2025/08/14 | 1,071 | 1,075 | 1,067 | 1,067 | -4 | -0.4% | 10,400 |
| 2025/08/13 | 1,077 | 1,078 | 1,071 | 1,071 | -4 | -0.4% | 11,500 |
| 2025/08/12 | 1,080 | 1,080 | 1,071 | 1,075 | +7 | +0.7% | 17,900 |
| 2025/08/08 | 1,075 | 1,076 | 1,066 | 1,068 | -1 | -0.1% | 12,600 |
| 2025/08/07 | 1,068 | 1,070 | 1,064 | 1,069 | +1 | +0.1% | 5,900 |
| 2025/08/06 | 1,062 | 1,069 | 1,061 | 1,068 | +4 | +0.4% | 5,700 |
| 2025/08/05 | 1,060 | 1,069 | 1,060 | 1,064 | +5 | +0.5% | 3,200 |
| 2025/08/04 | 1,052 | 1,062 | 1,052 | 1,059 | +1 | +0.1% | 10,100 |
| 2025/08/01 | 1,055 | 1,058 | 1,050 | 1,058 | +6 | +0.6% | 7,400 |
| 2025/07/31 | 1,058 | 1,060 | 1,052 | 1,052 | -4 | -0.4% | 5,400 |
| 2025/07/30 | 1,051 | 1,057 | 1,051 | 1,056 | +5 | +0.5% | 3,500 |
| 2025/07/29 | 1,050 | 1,057 | 1,045 | 1,051 | ±0 | ±0% | 8,000 |
| 2025/07/28 | 1,060 | 1,065 | 1,051 | 1,051 | -2 | -0.2% | 5,800 |
| 2025/07/25 | 1,052 | 1,055 | 1,048 | 1,053 | +4 | +0.4% | 7,200 |
| 2025/07/24 | 1,046 | 1,049 | 1,046 | 1,049 | +3 | +0.3% | 3,100 |
| 2025/07/23 | 1,044 | 1,048 | 1,042 | 1,046 | +3 | +0.3% | 7,900 |
| 2025/07/22 | 1,072 | 1,072 | 1,042 | 1,043 | ±0 | ±0% | 5,200 |
| 2025/07/18 | 1,059 | 1,059 | 1,041 | 1,043 | -14 | -1.3% | 8,400 |
| 2025/07/17 | 1,059 | 1,060 | 1,055 | 1,057 | +2 | +0.2% | 3,100 |
| 2025/07/16 | 1,072 | 1,072 | 1,055 | 1,055 | -17 | -1.6% | 8,600 |
| 2025/07/15 | 1,065 | 1,074 | 1,065 | 1,072 | +7 | +0.7% | 5,200 |
| 2025/07/14 | 1,062 | 1,065 | 1,060 | 1,065 | +3 | +0.3% | 5,300 |
| 2025/07/11 | 1,062 | 1,064 | 1,058 | 1,062 | ±0 | ±0% | 3,800 |
| 2025/07/10 | 1,060 | 1,062 | 1,047 | 1,062 | +6 | +0.6% | 11,200 |
| 2025/07/09 | 1,064 | 1,064 | 1,053 | 1,056 | +6 | +0.6% | 5,800 |
| 2025/07/08 | 1,047 | 1,059 | 1,044 | 1,050 | +3 | +0.3% | 12,900 |
| 2025/07/07 | 1,043 | 1,050 | 1,042 | 1,047 | +5 | +0.5% | 10,700 |
| 2025/07/04 | 1,036 | 1,042 | 1,034 | 1,042 | +6 | +0.6% | 3,000 |
| 2025/07/03 | 1,043 | 1,043 | 1,031 | 1,036 | +3 | +0.3% | 8,600 |
| 2025/07/02 | 1,035 | 1,044 | 1,030 | 1,033 | ±0 | ±0% | 6,100 |
| 2025/07/01 | 1,030 | 1,035 | 1,030 | 1,033 | +4 | +0.4% | 2,100 |
| 2025/06/30 | 1,035 | 1,040 | 1,029 | 1,029 | +3 | +0.3% | 9,400 |
| 2025/06/27 | 1,025 | 1,030 | 1,025 | 1,026 | +4 | +0.4% | 5,500 |
| 2025/06/26 | 1,024 | 1,032 | 1,009 | 1,022 | -4 | -0.4% | 26,200 |
| 2025/06/25 | 1,032 | 1,032 | 1,022 | 1,026 | ±0 | ±0% | 7,000 |
| 2025/06/24 | 1,026 | 1,036 | 1,018 | 1,026 | +2 | +0.2% | 15,200 |
| 2025/06/23 | 1,027 | 1,027 | 1,014 | 1,024 | -7 | -0.7% | 14,900 |
| 2025/06/20 | 1,031 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 3,200 |
| 2025/06/19 | 1,034 | 1,040 | 1,032 | 1,032 | -13 | -1.2% | 6,600 |
| 2025/06/18 | 1,043 | 1,046 | 1,041 | 1,045 | -2 | -0.2% | 3,000 |
| 2025/06/17 | 1,038 | 1,049 | 1,037 | 1,047 | +9 | +0.9% | 9,100 |
| 2025/06/16 | 1,021 | 1,043 | 1,021 | 1,038 | +15 | +1.5% | 10,000 |
| 2025/06/13 | 1,030 | 1,031 | 1,023 | 1,023 | -6 | -0.6% | 11,400 |
| 2025/06/12 | 1,033 | 1,033 | 1,028 | 1,029 | ±0 | ±0% | 3,600 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「アールビバン」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 |
|---|---|---|---|---|---|---|---|---|
| アールビバン | 108,600円 | +2.5% | -9.6% | 5.52% | 8.24倍 | 0.65倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ハ ブ | 78,100円 | +6.3% | +2.0% | 1.28% | 23.39倍 | 3.40倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| テイツー | 14,500円 | +9.7% | +19.7% | 2.76% | 13.17倍 | 1.50倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| マーケットエンタ | 184,500円 | +21.1% | +53.5% | 0.00% | 15.19倍 | 7.26倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| Ｙ’Ｓ | 298,900円 | +7.7% | +108.5% | 0.00% | 18.26倍 | 14.54倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
