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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 998 | 1,001 | 988 | 993 | -3 | -0.3% | 5,100 |
| 2024/11/01 | 991 | 1,001 | 990 | 996 | +3 | +0.3% | 6,900 |
| 2024/10/31 | 992 | 996 | 992 | 993 | -5 | -0.5% | 2,100 |
| 2024/10/30 | 995 | 998 | 988 | 998 | +5 | +0.5% | 2,600 |
| 2024/10/29 | 983 | 993 | 983 | 993 | +10 | +1% | 8,300 |
| 2024/10/28 | 970 | 985 | 970 | 983 | +7 | +0.7% | 7,200 |
| 2024/10/25 | 993 | 993 | 975 | 976 | -15 | -1.5% | 16,700 |
| 2024/10/24 | 990 | 997 | 989 | 991 | +1 | +0.1% | 8,200 |
| 2024/10/23 | 994 | 994 | 989 | 990 | -4 | -0.4% | 11,500 |
| 2024/10/22 | 998 | 998 | 992 | 994 | -6 | -0.6% | 11,300 |
| 2024/10/21 | 1,001 | 1,003 | 998 | 1,000 | -1 | -0.1% | 4,100 |
| 2024/10/18 | 1,002 | 1,005 | 1,000 | 1,001 | -2 | -0.2% | 6,700 |
| 2024/10/17 | 1,025 | 1,025 | 1,003 | 1,003 | +4 | +0.4% | 17,000 |
| 2024/10/16 | 1,000 | 1,003 | 998 | 999 | -3 | -0.3% | 22,600 |
| 2024/10/15 | 1,000 | 1,005 | 1,000 | 1,002 | +2 | +0.2% | 6,700 |
| 2024/10/11 | 990 | 1,006 | 990 | 1,000 | -9 | -0.9% | 29,800 |
| 2024/10/10 | 1,015 | 1,015 | 1,006 | 1,009 | +4 | +0.4% | 4,500 |
| 2024/10/09 | 1,014 | 1,014 | 1,005 | 1,005 | -4 | -0.4% | 7,800 |
| 2024/10/08 | 1,012 | 1,012 | 1,007 | 1,009 | -3 | -0.3% | 4,800 |
| 2024/10/07 | 1,016 | 1,017 | 1,012 | 1,012 | +3 | +0.3% | 16,600 |
| 2024/10/04 | 1,007 | 1,012 | 1,007 | 1,009 | -5 | -0.5% | 5,900 |
| 2024/10/03 | 1,014 | 1,014 | 1,008 | 1,014 | +11 | +1.1% | 5,700 |
| 2024/10/02 | 1,022 | 1,022 | 1,003 | 1,003 | -17 | -1.7% | 9,200 |
| 2024/10/01 | 1,006 | 1,022 | 1,000 | 1,020 | +17 | +1.7% | 26,700 |
| 2024/09/30 | 1,000 | 1,006 | 999 | 1,003 | -11 | -1.1% | 28,100 |
| 2024/09/27 | 1,001 | 1,017 | 1,001 | 1,014 | -21 | -2% | 30,500 |
| 2024/09/26 | 1,032 | 1,046 | 1,029 | 1,035 | -10 | -1% | 47,400 |
| 2024/09/25 | 1,032 | 1,045 | 1,031 | 1,045 | +28 | +2.8% | 37,500 |
| 2024/09/24 | 1,016 | 1,017 | 1,012 | 1,017 | +3 | +0.3% | 9,500 |
| 2024/09/20 | 1,010 | 1,016 | 1,010 | 1,014 | +4 | +0.4% | 10,200 |
| 2024/09/19 | 1,009 | 1,015 | 1,006 | 1,010 | +3 | +0.3% | 7,900 |
| 2024/09/18 | 1,011 | 1,013 | 1,002 | 1,007 | +3 | +0.3% | 8,000 |
| 2024/09/17 | 1,005 | 1,012 | 1,001 | 1,004 | -8 | -0.8% | 7,300 |
| 2024/09/13 | 1,014 | 1,014 | 1,005 | 1,012 | -3 | -0.3% | 4,000 |
| 2024/09/12 | 1,027 | 1,027 | 1,010 | 1,015 | +10 | +1% | 8,800 |
| 2024/09/11 | 1,017 | 1,019 | 996 | 1,005 | -22 | -2.1% | 25,400 |
| 2024/09/10 | 1,033 | 1,034 | 1,013 | 1,027 | +4 | +0.4% | 4,500 |
| 2024/09/09 | 1,003 | 1,026 | 1,001 | 1,023 | +4 | +0.4% | 13,200 |
| 2024/09/06 | 1,025 | 1,033 | 1,018 | 1,019 | -10 | -1% | 10,300 |
| 2024/09/05 | 1,023 | 1,040 | 1,023 | 1,029 | -4 | -0.4% | 6,000 |
| 2024/09/04 | 1,031 | 1,043 | 1,028 | 1,033 | -11 | -1.1% | 12,700 |
| 2024/09/03 | 1,049 | 1,051 | 1,040 | 1,044 | ±0 | ±0% | 5,500 |
| 2024/09/02 | 1,050 | 1,050 | 1,038 | 1,044 | +3 | +0.3% | 8,600 |
| 2024/08/30 | 1,031 | 1,042 | 1,031 | 1,041 | +11 | +1.1% | 10,500 |
| 2024/08/29 | 1,032 | 1,037 | 1,029 | 1,030 | -2 | -0.2% | 7,200 |
| 2024/08/28 | 1,033 | 1,033 | 1,027 | 1,032 | +1 | +0.1% | 5,500 |
| 2024/08/27 | 1,027 | 1,032 | 1,026 | 1,031 | +4 | +0.4% | 4,400 |
| 2024/08/26 | 1,022 | 1,028 | 1,022 | 1,027 | +3 | +0.3% | 5,400 |
| 2024/08/23 | 1,023 | 1,027 | 1,016 | 1,024 | +2 | +0.2% | 10,400 |
| 2024/08/22 | 1,030 | 1,030 | 1,022 | 1,022 | ±0 | ±0% | 3,600 |
101～
150
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 | 153,000円 | +14.1% | +13.6% | 1.50% | 13.95倍 | 1.75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 | 69,700円 | +12.6% | +64.7% | 1.29% | 23.69倍 | 3.26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 | 61,600円 | +1.2% | +5.9% | 2.92% | 8.56倍 | 0.65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
