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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 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 |
101～
150
件表示中 / 3768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 | 108,600円 | +2.5% | -9.6% | 5.52% | 8.24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 |
| ハ ブ | 78,100円 | +6.3% | +2.0% | 1.28% | 23.39倍 | 3.40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 | 14,500円 | +9.7% | +19.7% | 2.76% | 13.17倍 | 1.50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 |
| マーケットエンタ | 184,500円 | +21.1% | +53.5% | 0.00% | 15.19倍 | 7.26倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| Ｙ’Ｓ | 298,900円 | +7.7% | +108.5% | 0.00% | 18.26倍 | 14.54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
