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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 491 | 496 | 483 | 483 | -13 | -2.6% | 14,600 |
| 2020/07/16 | 496 | 497 | 493 | 496 | -2 | -0.4% | 3,200 |
| 2020/07/15 | 495 | 500 | 495 | 498 | -2 | -0.4% | 2,600 |
| 2020/07/14 | 501 | 501 | 498 | 500 | -2 | -0.4% | 1,800 |
| 2020/07/13 | 496 | 502 | 488 | 502 | +6 | +1.2% | 13,400 |
| 2020/07/10 | 497 | 497 | 492 | 496 | -2 | -0.4% | 2,000 |
| 2020/07/09 | 502 | 502 | 496 | 498 | -3 | -0.6% | 1,300 |
| 2020/07/08 | 494 | 501 | 493 | 501 | +4 | +0.8% | 3,000 |
| 2020/07/07 | 499 | 499 | 493 | 497 | ±0 | ±0% | 3,300 |
| 2020/07/06 | 488 | 497 | 488 | 497 | +10 | +2.1% | 2,200 |
| 2020/07/03 | 489 | 490 | 486 | 487 | +2 | +0.4% | 1,500 |
| 2020/07/02 | 502 | 502 | 485 | 485 | -17 | -3.4% | 14,900 |
| 2020/07/01 | 502 | 502 | 500 | 502 | ±0 | ±0% | 3,100 |
| 2020/06/30 | 504 | 504 | 501 | 502 | -2 | -0.4% | 8,200 |
| 2020/06/29 | 505 | 505 | 499 | 504 | -1 | -0.2% | 7,700 |
| 2020/06/26 | 502 | 505 | 498 | 505 | +7 | +1.4% | 3,800 |
| 2020/06/25 | 498 | 500 | 498 | 498 | -6 | -1.2% | 2,500 |
| 2020/06/24 | 508 | 508 | 502 | 504 | -1 | -0.2% | 6,400 |
| 2020/06/23 | 504 | 505 | 502 | 505 | +3 | +0.6% | 4,600 |
| 2020/06/22 | 499 | 502 | 497 | 502 | +5 | +1% | 6,100 |
| 2020/06/19 | 496 | 500 | 494 | 497 | +2 | +0.4% | 3,300 |
| 2020/06/18 | 493 | 497 | 492 | 495 | +3 | +0.6% | 2,500 |
| 2020/06/17 | 492 | 494 | 492 | 492 | -6 | -1.2% | 800 |
| 2020/06/16 | 493 | 498 | 488 | 498 | +13 | +2.7% | 7,200 |
| 2020/06/15 | 497 | 499 | 485 | 485 | -4 | -0.8% | 9,100 |
| 2020/06/12 | 483 | 490 | 480 | 489 | -9 | -1.8% | 19,100 |
| 2020/06/11 | 503 | 503 | 498 | 498 | -5 | -1% | 10,700 |
| 2020/06/10 | 500 | 505 | 499 | 503 | +2 | +0.4% | 11,600 |
| 2020/06/09 | 503 | 503 | 499 | 501 | ±0 | ±0% | 12,100 |
| 2020/06/08 | 505 | 505 | 499 | 501 | ±0 | ±0% | 11,700 |
| 2020/06/05 | 501 | 504 | 500 | 501 | ±0 | ±0% | 3,300 |
| 2020/06/04 | 505 | 509 | 501 | 501 | -4 | -0.8% | 15,900 |
| 2020/06/03 | 507 | 509 | 504 | 505 | ±0 | ±0% | 11,700 |
| 2020/06/02 | 511 | 511 | 503 | 505 | ±0 | ±0% | 9,800 |
| 2020/06/01 | 506 | 512 | 502 | 505 | +2 | +0.4% | 10,300 |
| 2020/05/29 | 500 | 503 | 495 | 503 | +1 | +0.2% | 12,500 |
| 2020/05/28 | 503 | 504 | 495 | 502 | +7 | +1.4% | 11,600 |
| 2020/05/27 | 511 | 511 | 492 | 495 | -6 | -1.2% | 15,100 |
| 2020/05/26 | 497 | 515 | 492 | 501 | +6 | +1.2% | 17,500 |
| 2020/05/25 | 491 | 498 | 491 | 495 | +7 | +1.4% | 7,500 |
| 2020/05/22 | 484 | 488 | 480 | 488 | +5 | +1% | 7,100 |
| 2020/05/21 | 474 | 484 | 473 | 483 | +15 | +3.2% | 16,000 |
| 2020/05/20 | 470 | 471 | 465 | 468 | -5 | -1.1% | 3,400 |
| 2020/05/19 | 463 | 473 | 463 | 473 | +12 | +2.6% | 7,600 |
| 2020/05/18 | 450 | 461 | 450 | 461 | +18 | +4.1% | 11,000 |
| 2020/05/15 | 452 | 452 | 440 | 443 | -2 | -0.4% | 8,600 |
| 2020/05/14 | 455 | 455 | 445 | 445 | -18 | -3.9% | 9,800 |
| 2020/05/13 | 462 | 469 | 460 | 463 | -12 | -2.5% | 7,500 |
| 2020/05/12 | 477 | 477 | 465 | 475 | +5 | +1.1% | 10,900 |
| 2020/05/11 | 455 | 474 | 454 | 470 | +21 | +4.7% | 14,900 |
1251～
1300
件表示中 / 3771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 | 109,900円 | +2.5% | -9.6% | 5.46% | 8.34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 |
| きちりＨＤ | 91,100円 | +12.9% | +26.8% | 0.82% | 29.41倍 | 5.27倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ハ ブ | 77,500円 | +6.3% | +2.0% | 1.29% | 23.21倍 | 3.38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 | 14,600円 | +9.7% | +19.7% | 2.74% | 13.26倍 | 1.51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 |
| Ｙ’Ｓ | 290,000円 | +7.7% | +108.5% | 0.00% | 17.71倍 | 14.11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
