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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,053 | 1,069 | 1,053 | 1,059 | -5 | -0.5% | 12,000 |
| 2025/04/21 | 1,057 | 1,073 | 1,057 | 1,064 | +7 | +0.7% | 26,700 |
| 2025/04/18 | 1,063 | 1,066 | 1,052 | 1,057 | +4 | +0.4% | 12,600 |
| 2025/04/17 | 1,060 | 1,066 | 1,051 | 1,053 | -7 | -0.7% | 11,400 |
| 2025/04/16 | 1,060 | 1,060 | 1,053 | 1,060 | -6 | -0.6% | 3,900 |
| 2025/04/15 | 1,065 | 1,067 | 1,051 | 1,066 | +10 | +0.9% | 11,800 |
| 2025/04/14 | 1,061 | 1,069 | 1,050 | 1,056 | +18 | +1.7% | 22,600 |
| 2025/04/11 | 1,013 | 1,043 | 1,003 | 1,038 | +20 | +2% | 17,000 |
| 2025/04/10 | 1,059 | 1,060 | 1,015 | 1,018 | +7 | +0.7% | 35,400 |
| 2025/04/09 | 990 | 1,011 | 986 | 1,011 | -6 | -0.6% | 22,500 |
| 2025/04/08 | 960 | 1,020 | 960 | 1,017 | +73 | +7.7% | 47,800 |
| 2025/04/07 | 960 | 971 | 920 | 944 | -59 | -5.9% | 89,600 |
| 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 |
51～
100
件表示中 / 3735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 | 104,200円 | +2.5% | -9.6% | 5.76% | 7.91倍 | 0.62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 |
| ワッツ | 71,100円 | +1.2% | +5.9% | 2.53% | 9.88倍 | 0.73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 |
| 大黒屋 | 5,500円 | +67.2% | - | 0.00% | 64.71倍 | 24.23倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| スーパーＶ | 73,700円 | - | - | 0.00% | - | 5.80倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| 浜木綿 | 420,000円 | +3.9% | -10.3% | 0.36% | 78.33倍 | 5.70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 |
市場注目の銘柄
チャート関連のコラム
