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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 996 | 998 | 993 | 995 | -1 | -0.1% | 6,300 |
| 2025/01/20 | 1,003 | 1,003 | 995 | 996 | +1 | +0.1% | 2,800 |
| 2025/01/17 | 995 | 996 | 992 | 995 | -4 | -0.4% | 9,100 |
| 2025/01/16 | 1,004 | 1,004 | 995 | 999 | +7 | +0.7% | 5,000 |
| 2025/01/15 | 1,015 | 1,025 | 984 | 992 | -17 | -1.7% | 70,600 |
| 2025/01/14 | 1,008 | 1,015 | 1,005 | 1,009 | ±0 | ±0% | 12,900 |
| 2025/01/10 | 1,008 | 1,010 | 1,004 | 1,009 | +3 | +0.3% | 8,100 |
| 2025/01/09 | 1,005 | 1,008 | 1,003 | 1,006 | +2 | +0.2% | 17,300 |
| 2025/01/08 | 1,009 | 1,013 | 1,000 | 1,004 | -2 | -0.2% | 18,200 |
| 2025/01/07 | 1,012 | 1,014 | 1,003 | 1,006 | -5 | -0.5% | 19,500 |
| 2025/01/06 | 995 | 1,012 | 995 | 1,011 | +20 | +2% | 36,800 |
| 2024/12/30 | 991 | 994 | 984 | 991 | +7 | +0.7% | 18,700 |
| 2024/12/27 | 986 | 993 | 984 | 984 | +4 | +0.4% | 11,200 |
| 2024/12/26 | 980 | 984 | 980 | 980 | ±0 | ±0% | 13,500 |
| 2024/12/25 | 971 | 985 | 971 | 980 | ±0 | ±0% | 14,300 |
| 2024/12/24 | 980 | 983 | 978 | 980 | ±0 | ±0% | 19,400 |
| 2024/12/23 | 972 | 980 | 963 | 980 | +1 | +0.1% | 48,300 |
| 2024/12/20 | 980 | 984 | 976 | 979 | -1 | -0.1% | 13,100 |
| 2024/12/19 | 978 | 982 | 975 | 980 | +1 | +0.1% | 6,900 |
| 2024/12/18 | 965 | 990 | 965 | 979 | +20 | +2.1% | 44,200 |
| 2024/12/17 | 956 | 961 | 956 | 959 | -2 | -0.2% | 14,400 |
| 2024/12/16 | 968 | 968 | 957 | 961 | -4 | -0.4% | 13,300 |
| 2024/12/13 | 961 | 965 | 960 | 965 | +4 | +0.4% | 12,400 |
| 2024/12/12 | 967 | 969 | 961 | 961 | ±0 | ±0% | 18,100 |
| 2024/12/11 | 963 | 963 | 957 | 961 | +4 | +0.4% | 27,500 |
| 2024/12/10 | 969 | 971 | 956 | 957 | -13 | -1.3% | 65,900 |
| 2024/12/09 | 971 | 974 | 968 | 970 | -1 | -0.1% | 20,100 |
| 2024/12/06 | 973 | 976 | 971 | 971 | -2 | -0.2% | 11,800 |
| 2024/12/05 | 975 | 977 | 972 | 973 | +1 | +0.1% | 9,400 |
| 2024/12/04 | 979 | 979 | 970 | 972 | -4 | -0.4% | 21,300 |
| 2024/12/03 | 975 | 983 | 975 | 976 | +1 | +0.1% | 47,300 |
| 2024/12/02 | 976 | 978 | 972 | 975 | -2 | -0.2% | 13,400 |
| 2024/11/29 | 982 | 982 | 976 | 977 | -2 | -0.2% | 9,100 |
| 2024/11/28 | 980 | 984 | 979 | 979 | -5 | -0.5% | 15,000 |
| 2024/11/27 | 989 | 989 | 980 | 984 | -5 | -0.5% | 11,600 |
| 2024/11/26 | 989 | 990 | 983 | 989 | -1 | -0.1% | 7,000 |
| 2024/11/25 | 989 | 993 | 988 | 990 | +1 | +0.1% | 8,100 |
| 2024/11/22 | 994 | 994 | 989 | 989 | -6 | -0.6% | 4,400 |
| 2024/11/21 | 995 | 996 | 990 | 995 | +5 | +0.5% | 3,600 |
| 2024/11/20 | 995 | 998 | 990 | 990 | -5 | -0.5% | 4,200 |
| 2024/11/19 | 993 | 995 | 990 | 995 | +2 | +0.2% | 6,200 |
| 2024/11/18 | 990 | 995 | 987 | 993 | +3 | +0.3% | 5,200 |
| 2024/11/15 | 986 | 991 | 983 | 990 | ±0 | ±0% | 7,900 |
| 2024/11/14 | 988 | 990 | 984 | 990 | +4 | +0.4% | 14,400 |
| 2024/11/13 | 995 | 995 | 986 | 986 | -8 | -0.8% | 4,400 |
| 2024/11/12 | 991 | 994 | 990 | 994 | +4 | +0.4% | 5,000 |
| 2024/11/11 | 999 | 1,002 | 990 | 990 | -7 | -0.7% | 6,600 |
| 2024/11/08 | 993 | 1,005 | 988 | 997 | +11 | +1.1% | 20,500 |
| 2024/11/07 | 990 | 999 | 975 | 986 | -8 | -0.8% | 22,500 |
| 2024/11/06 | 992 | 997 | 989 | 994 | +1 | +0.1% | 6,900 |
51～
100
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 | 95,600円 | -5.5% | -28.1% | 10.46% | 7.91倍 | 0.57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 | 149,000円 | +14.1% | +13.6% | 1.54% | 13.58倍 | 1.70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 | 69,200円 | +12.6% | +64.7% | 1.30% | 23.52倍 | 3.23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 | 391,500円 | +3.9% | -10.3% | 0.38% | 73.01倍 | 5.31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 | 61,500円 | +1.2% | +5.9% | 2.93% | 8.54倍 | 0.64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
