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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,019 | 1,020 | 979 | 1,003 | -27 | -2.6% | 49,300 |
| 2025/04/03 | 1,021 | 1,040 | 1,017 | 1,030 | -17 | -1.6% | 22,600 |
| 2025/04/02 | 1,074 | 1,074 | 1,039 | 1,047 | -19 | -1.8% | 33,200 |
| 2025/04/01 | 1,077 | 1,079 | 1,056 | 1,066 | -6 | -0.6% | 24,600 |
| 2025/03/31 | 1,087 | 1,089 | 1,067 | 1,072 | -23 | -2.1% | 27,100 |
| 2025/03/28 | 1,064 | 1,099 | 1,059 | 1,095 | -69 | -5.9% | 63,100 |
| 2025/03/27 | 1,168 | 1,179 | 1,148 | 1,164 | -4 | -0.3% | 131,900 |
| 2025/03/26 | 1,173 | 1,180 | 1,164 | 1,168 | -3 | -0.3% | 101,600 |
| 2025/03/25 | 1,203 | 1,203 | 1,158 | 1,171 | -2 | -0.2% | 197,400 |
| 2025/03/24 | 1,042 | 1,262 | 1,038 | 1,173 | +131 | +12.6% | 611,900 |
| 2025/03/21 | 1,041 | 1,042 | 1,038 | 1,042 | +3 | +0.3% | 15,700 |
| 2025/03/19 | 1,042 | 1,042 | 1,036 | 1,039 | -1 | -0.1% | 17,600 |
| 2025/03/18 | 1,037 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 6,700 |
| 2025/03/17 | 1,039 | 1,040 | 1,031 | 1,040 | +3 | +0.3% | 12,400 |
| 2025/03/14 | 1,037 | 1,038 | 1,034 | 1,037 | ±0 | ±0% | 5,800 |
| 2025/03/13 | 1,043 | 1,043 | 1,032 | 1,037 | -3 | -0.3% | 7,300 |
| 2025/03/12 | 1,028 | 1,048 | 1,028 | 1,040 | +10 | +1% | 29,400 |
| 2025/03/11 | 1,026 | 1,030 | 1,019 | 1,030 | ±0 | ±0% | 8,800 |
| 2025/03/10 | 1,034 | 1,034 | 1,026 | 1,030 | -2 | -0.2% | 6,300 |
| 2025/03/07 | 1,030 | 1,032 | 1,020 | 1,032 | +2 | +0.2% | 5,100 |
| 2025/03/06 | 1,022 | 1,030 | 1,022 | 1,030 | +2 | +0.2% | 5,600 |
| 2025/03/05 | 1,021 | 1,028 | 1,021 | 1,028 | +1 | +0.1% | 3,400 |
| 2025/03/04 | 1,024 | 1,027 | 1,021 | 1,027 | +5 | +0.5% | 6,800 |
| 2025/03/03 | 1,028 | 1,028 | 1,020 | 1,022 | -6 | -0.6% | 8,600 |
| 2025/02/28 | 1,011 | 1,032 | 1,011 | 1,028 | -1 | -0.1% | 12,700 |
| 2025/02/27 | 1,021 | 1,029 | 1,020 | 1,029 | +15 | +1.5% | 3,100 |
| 2025/02/26 | 1,020 | 1,022 | 1,010 | 1,014 | -8 | -0.8% | 6,500 |
| 2025/02/25 | 1,019 | 1,025 | 1,017 | 1,022 | +3 | +0.3% | 5,100 |
| 2025/02/21 | 1,012 | 1,019 | 1,010 | 1,019 | +8 | +0.8% | 5,700 |
| 2025/02/20 | 1,022 | 1,022 | 1,011 | 1,011 | -11 | -1.1% | 8,700 |
| 2025/02/19 | 1,027 | 1,027 | 1,022 | 1,022 | -4 | -0.4% | 3,100 |
| 2025/02/18 | 1,028 | 1,030 | 1,022 | 1,026 | -5 | -0.5% | 7,900 |
| 2025/02/17 | 1,032 | 1,033 | 1,029 | 1,031 | ±0 | ±0% | 6,000 |
| 2025/02/14 | 1,030 | 1,031 | 1,027 | 1,031 | ±0 | ±0% | 10,900 |
| 2025/02/13 | 1,028 | 1,032 | 1,024 | 1,031 | +7 | +0.7% | 9,900 |
| 2025/02/12 | 1,021 | 1,029 | 1,015 | 1,024 | +3 | +0.3% | 18,100 |
| 2025/02/10 | 1,020 | 1,023 | 1,020 | 1,021 | +5 | +0.5% | 3,400 |
| 2025/02/07 | 1,015 | 1,017 | 1,013 | 1,016 | +2 | +0.2% | 5,400 |
| 2025/02/06 | 1,017 | 1,017 | 1,014 | 1,014 | -3 | -0.3% | 6,000 |
| 2025/02/05 | 1,018 | 1,018 | 1,014 | 1,017 | -1 | -0.1% | 5,000 |
| 2025/02/04 | 1,018 | 1,023 | 1,013 | 1,018 | +4 | +0.4% | 18,900 |
| 2025/02/03 | 1,010 | 1,016 | 1,007 | 1,014 | +4 | +0.4% | 28,700 |
| 2025/01/31 | 1,012 | 1,012 | 1,009 | 1,010 | +2 | +0.2% | 3,000 |
| 2025/01/30 | 1,008 | 1,010 | 1,006 | 1,008 | ±0 | ±0% | 5,300 |
| 2025/01/29 | 1,009 | 1,009 | 1,005 | 1,008 | -1 | -0.1% | 6,000 |
| 2025/01/28 | 1,001 | 1,009 | 1,001 | 1,009 | +8 | +0.8% | 5,200 |
| 2025/01/27 | 1,001 | 1,004 | 1,001 | 1,001 | ±0 | ±0% | 4,700 |
| 2025/01/24 | 999 | 1,006 | 999 | 1,001 | +1 | +0.1% | 6,000 |
| 2025/01/23 | 1,007 | 1,007 | 995 | 1,000 | +2 | +0.2% | 6,500 |
| 2025/01/22 | 994 | 998 | 994 | 998 | +3 | +0.3% | 3,400 |
1～
50
件表示中 / 3673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 | 100,300円 | -5.5% | -28.1% | 9.97% | 8.30倍 | 0.60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 |
| 魁力屋 | 163,800円 | +14.1% | +13.6% | 1.40% | 14.93倍 | 1.87倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ハ ブ | 71,700円 | +12.6% | +64.7% | 1.26% | 24.37倍 | 3.35倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| 浜木綿 | 417,000円 | +3.9% | -10.3% | 0.36% | 77.77倍 | 5.66倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ワッツ | 65,800円 | +1.2% | +5.9% | 2.74% | 9.14倍 | 0.69倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
市場注目の銘柄
チャート関連のコラム
