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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,070 | 1,082 | 1,068 | 1,077 | +4 | +0.4% | 15,700 |
| 2024/06/25 | 1,071 | 1,074 | 1,068 | 1,073 | +4 | +0.4% | 8,200 |
| 2024/06/24 | 1,066 | 1,069 | 1,065 | 1,069 | ±0 | ±0% | 6,300 |
| 2024/06/21 | 1,070 | 1,072 | 1,066 | 1,069 | -1 | -0.1% | 4,100 |
| 2024/06/20 | 1,072 | 1,073 | 1,070 | 1,070 | -3 | -0.3% | 7,900 |
| 2024/06/19 | 1,070 | 1,075 | 1,066 | 1,073 | -1 | -0.1% | 7,700 |
| 2024/06/18 | 1,065 | 1,076 | 1,065 | 1,074 | +10 | +0.9% | 7,100 |
| 2024/06/17 | 1,060 | 1,070 | 1,060 | 1,064 | -4 | -0.4% | 12,200 |
| 2024/06/14 | 1,054 | 1,069 | 1,051 | 1,068 | +9 | +0.8% | 15,600 |
| 2024/06/13 | 1,075 | 1,075 | 1,056 | 1,059 | -16 | -1.5% | 15,900 |
| 2024/06/12 | 1,069 | 1,080 | 1,069 | 1,075 | +6 | +0.6% | 4,800 |
| 2024/06/11 | 1,070 | 1,082 | 1,069 | 1,069 | -1 | -0.1% | 8,000 |
| 2024/06/10 | 1,073 | 1,078 | 1,070 | 1,070 | -3 | -0.3% | 11,300 |
| 2024/06/07 | 1,079 | 1,079 | 1,073 | 1,073 | -6 | -0.6% | 4,000 |
| 2024/06/06 | 1,080 | 1,084 | 1,074 | 1,079 | -2 | -0.2% | 14,000 |
| 2024/06/05 | 1,081 | 1,087 | 1,081 | 1,081 | -6 | -0.6% | 8,200 |
| 2024/06/04 | 1,084 | 1,097 | 1,084 | 1,087 | -4 | -0.4% | 8,600 |
| 2024/06/03 | 1,095 | 1,095 | 1,085 | 1,091 | +7 | +0.6% | 6,800 |
| 2024/05/31 | 1,072 | 1,100 | 1,072 | 1,084 | +3 | +0.3% | 22,600 |
| 2024/05/30 | 1,075 | 1,081 | 1,070 | 1,081 | -2 | -0.2% | 6,800 |
| 2024/05/29 | 1,082 | 1,084 | 1,076 | 1,083 | -1 | -0.1% | 8,700 |
| 2024/05/28 | 1,085 | 1,092 | 1,078 | 1,084 | -1 | -0.1% | 17,000 |
| 2024/05/27 | 1,071 | 1,089 | 1,071 | 1,085 | +9 | +0.8% | 16,700 |
| 2024/05/24 | 1,072 | 1,082 | 1,068 | 1,076 | +1 | +0.1% | 16,600 |
| 2024/05/23 | 1,087 | 1,087 | 1,075 | 1,075 | -18 | -1.6% | 27,300 |
| 2024/05/22 | 1,094 | 1,094 | 1,086 | 1,093 | -2 | -0.2% | 9,500 |
| 2024/05/21 | 1,101 | 1,107 | 1,095 | 1,095 | -6 | -0.5% | 14,600 |
| 2024/05/20 | 1,098 | 1,110 | 1,085 | 1,101 | +3 | +0.3% | 40,200 |
| 2024/05/17 | 1,092 | 1,112 | 1,090 | 1,098 | -3 | -0.3% | 34,700 |
| 2024/05/16 | 1,085 | 1,110 | 1,055 | 1,101 | +99 | +9.9% | 106,900 |
| 2024/05/15 | 1,030 | 1,030 | 1,002 | 1,002 | -26 | -2.5% | 52,200 |
| 2024/05/14 | 1,038 | 1,041 | 1,023 | 1,028 | -10 | -1% | 23,400 |
| 2024/05/13 | 1,042 | 1,044 | 1,035 | 1,038 | -12 | -1.1% | 13,200 |
| 2024/05/10 | 1,060 | 1,065 | 1,035 | 1,050 | -6 | -0.6% | 19,900 |
| 2024/05/09 | 1,060 | 1,062 | 1,054 | 1,056 | -9 | -0.8% | 8,000 |
| 2024/05/08 | 1,060 | 1,065 | 1,059 | 1,065 | +3 | +0.3% | 3,400 |
| 2024/05/07 | 1,057 | 1,066 | 1,054 | 1,062 | +11 | +1% | 19,800 |
| 2024/05/02 | 1,048 | 1,051 | 1,044 | 1,051 | +2 | +0.2% | 7,300 |
| 2024/05/01 | 1,046 | 1,051 | 1,044 | 1,049 | +3 | +0.3% | 8,400 |
| 2024/04/30 | 1,048 | 1,051 | 1,042 | 1,046 | -1 | -0.1% | 10,900 |
| 2024/04/26 | 1,040 | 1,048 | 1,032 | 1,047 | +2 | +0.2% | 10,900 |
| 2024/04/25 | 1,059 | 1,059 | 1,045 | 1,045 | -15 | -1.4% | 7,700 |
| 2024/04/24 | 1,048 | 1,062 | 1,048 | 1,060 | +13 | +1.2% | 19,600 |
| 2024/04/23 | 1,046 | 1,052 | 1,042 | 1,047 | +4 | +0.4% | 8,700 |
| 2024/04/22 | 1,030 | 1,045 | 1,030 | 1,043 | +15 | +1.5% | 9,700 |
| 2024/04/19 | 1,038 | 1,039 | 1,013 | 1,028 | -12 | -1.2% | 19,600 |
| 2024/04/18 | 1,030 | 1,050 | 1,028 | 1,040 | +9 | +0.9% | 19,500 |
| 2024/04/17 | 1,047 | 1,047 | 1,026 | 1,031 | -16 | -1.5% | 22,000 |
| 2024/04/16 | 1,052 | 1,054 | 1,039 | 1,047 | -8 | -0.8% | 29,600 |
| 2024/04/15 | 1,054 | 1,057 | 1,051 | 1,055 | -8 | -0.8% | 9,400 |
101～
150
件表示中 / 3585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 | 99,200円 | -5.5% | -28.1% | 6.05% | 8.22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 |
| ナルミヤ | 133,000円 | +7.6% | +12.4% | 3.98% | 8.79倍 | 2.17倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハークスレイ | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99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 |
| ヤマザワ | 116,000円 | -0.4% | - | 2.33% | - | 0.45倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
市場注目の銘柄
チャート関連のコラム
