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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,003 | 1,026 | 1,001 | 1,023 | +4 | +0.4% | 13,200 |
| 2024/09/06 | 1,025 | 1,033 | 1,018 | 1,019 | -10 | -1% | 10,300 |
| 2024/09/05 | 1,023 | 1,040 | 1,023 | 1,029 | -4 | -0.4% | 6,000 |
| 2024/09/04 | 1,031 | 1,043 | 1,028 | 1,033 | -11 | -1.1% | 12,700 |
| 2024/09/03 | 1,049 | 1,051 | 1,040 | 1,044 | ±0 | ±0% | 5,500 |
| 2024/09/02 | 1,050 | 1,050 | 1,038 | 1,044 | +3 | +0.3% | 8,600 |
| 2024/08/30 | 1,031 | 1,042 | 1,031 | 1,041 | +11 | +1.1% | 10,500 |
| 2024/08/29 | 1,032 | 1,037 | 1,029 | 1,030 | -2 | -0.2% | 7,200 |
| 2024/08/28 | 1,033 | 1,033 | 1,027 | 1,032 | +1 | +0.1% | 5,500 |
| 2024/08/27 | 1,027 | 1,032 | 1,026 | 1,031 | +4 | +0.4% | 4,400 |
| 2024/08/26 | 1,022 | 1,028 | 1,022 | 1,027 | +3 | +0.3% | 5,400 |
| 2024/08/23 | 1,023 | 1,027 | 1,016 | 1,024 | +2 | +0.2% | 10,400 |
| 2024/08/22 | 1,030 | 1,030 | 1,022 | 1,022 | ±0 | ±0% | 3,600 |
| 2024/08/21 | 1,016 | 1,032 | 1,015 | 1,022 | +7 | +0.7% | 8,600 |
| 2024/08/20 | 1,017 | 1,020 | 1,013 | 1,015 | +8 | +0.8% | 6,800 |
| 2024/08/19 | 1,017 | 1,018 | 1,006 | 1,007 | -10 | -1% | 8,700 |
| 2024/08/16 | 1,009 | 1,020 | 1,009 | 1,017 | +16 | +1.6% | 13,800 |
| 2024/08/15 | 1,001 | 1,005 | 999 | 1,001 | -2 | -0.2% | 8,900 |
| 2024/08/14 | 998 | 1,005 | 988 | 1,003 | +2 | +0.2% | 17,000 |
| 2024/08/13 | 992 | 1,003 | 992 | 1,001 | +1 | +0.1% | 16,800 |
| 2024/08/09 | 1,001 | 1,005 | 986 | 1,000 | +1 | +0.1% | 27,100 |
| 2024/08/08 | 1,000 | 1,013 | 980 | 999 | -6 | -0.6% | 22,700 |
| 2024/08/07 | 1,010 | 1,010 | 970 | 1,005 | +100 | +11% | 33,100 |
| 2024/08/06 | 925 | 960 | 904 | 905 | +14 | +1.6% | 65,000 |
| 2024/08/05 | 941 | 968 | 880 | 891 | -110 | -11% | 114,600 |
| 2024/08/02 | 1,037 | 1,037 | 1,000 | 1,001 | -43 | -4.1% | 57,200 |
| 2024/08/01 | 1,064 | 1,068 | 1,040 | 1,044 | -23 | -2.2% | 33,600 |
| 2024/07/31 | 1,066 | 1,068 | 1,056 | 1,067 | +1 | +0.1% | 20,100 |
| 2024/07/30 | 1,075 | 1,075 | 1,066 | 1,066 | -5 | -0.5% | 11,200 |
| 2024/07/29 | 1,065 | 1,072 | 1,061 | 1,071 | +10 | +0.9% | 13,600 |
| 2024/07/26 | 1,052 | 1,062 | 1,048 | 1,061 | +2 | +0.2% | 18,900 |
| 2024/07/25 | 1,061 | 1,092 | 1,047 | 1,059 | -5 | -0.5% | 37,000 |
| 2024/07/24 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 11,400 |
| 2024/07/23 | 1,066 | 1,071 | 1,064 | 1,070 | +1 | +0.1% | 17,000 |
| 2024/07/22 | 1,074 | 1,076 | 1,065 | 1,069 | -5 | -0.5% | 34,900 |
| 2024/07/19 | 1,079 | 1,079 | 1,073 | 1,074 | -5 | -0.5% | 11,300 |
| 2024/07/18 | 1,079 | 1,079 | 1,073 | 1,079 | -1 | -0.1% | 15,200 |
| 2024/07/17 | 1,079 | 1,080 | 1,075 | 1,080 | +1 | +0.1% | 6,000 |
| 2024/07/16 | 1,074 | 1,081 | 1,073 | 1,079 | +5 | +0.5% | 20,300 |
| 2024/07/12 | 1,075 | 1,077 | 1,073 | 1,074 | -1 | -0.1% | 11,000 |
| 2024/07/11 | 1,074 | 1,079 | 1,073 | 1,075 | ±0 | ±0% | 13,900 |
| 2024/07/10 | 1,080 | 1,080 | 1,068 | 1,075 | -2 | -0.2% | 19,900 |
| 2024/07/09 | 1,085 | 1,085 | 1,071 | 1,077 | +3 | +0.3% | 10,200 |
| 2024/07/08 | 1,079 | 1,083 | 1,074 | 1,074 | +1 | +0.1% | 10,300 |
| 2024/07/05 | 1,084 | 1,084 | 1,073 | 1,073 | -3 | -0.3% | 14,700 |
| 2024/07/04 | 1,083 | 1,083 | 1,075 | 1,076 | +2 | +0.2% | 12,200 |
| 2024/07/03 | 1,076 | 1,080 | 1,073 | 1,074 | +5 | +0.5% | 21,200 |
| 2024/07/02 | 1,083 | 1,089 | 1,068 | 1,069 | -16 | -1.5% | 24,500 |
| 2024/07/01 | 1,085 | 1,094 | 1,074 | 1,085 | -3 | -0.3% | 22,400 |
| 2024/06/28 | 1,085 | 1,098 | 1,081 | 1,088 | +2 | +0.2% | 7,700 |
51～
100
件表示中 / 3586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 | 99,000円 | -5.5% | -28.1% | 6.06% | 8.20倍 | 0.59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 |
| ハークスレイ | 67,800円 | +4.8% | +10.1% | 3.83% | 6.97倍 | 0.52倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| ひらまつ | 17,300円 | -24.7% | +24.0% | 0.00% | 7.59倍 | 2.03倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| メディカルシス | 42,200円 | +5.8% | -21.6% | 2.84% | 9.87倍 | 0.81倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| トウキョベース | 29,600円 | +0.1% | +24.8% | 1.69% | 16.99倍 | 2.87倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
