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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,060 | 1,063 | 1,053 | 1,063 | +3 | +0.3% | 24,700 |
| 2024/04/11 | 1,067 | 1,067 | 1,057 | 1,060 | -7 | -0.7% | 15,200 |
| 2024/04/10 | 1,073 | 1,078 | 1,065 | 1,067 | -1 | -0.1% | 14,000 |
| 2024/04/09 | 1,066 | 1,074 | 1,063 | 1,068 | +7 | +0.7% | 23,400 |
| 2024/04/08 | 1,068 | 1,075 | 1,061 | 1,061 | -6 | -0.6% | 14,700 |
| 2024/04/05 | 1,068 | 1,073 | 1,054 | 1,067 | -10 | -0.9% | 28,500 |
| 2024/04/04 | 1,074 | 1,083 | 1,063 | 1,077 | +8 | +0.7% | 22,500 |
| 2024/04/03 | 1,050 | 1,073 | 1,046 | 1,069 | +12 | +1.1% | 32,100 |
| 2024/04/02 | 1,074 | 1,075 | 1,052 | 1,057 | -11 | -1% | 30,000 |
| 2024/04/01 | 1,090 | 1,096 | 1,061 | 1,068 | -22 | -2% | 52,600 |
| 2024/03/29 | 1,084 | 1,098 | 1,083 | 1,090 | +14 | +1.3% | 27,400 |
| 2024/03/28 | 1,115 | 1,133 | 1,070 | 1,076 | -94 | -8% | 134,400 |
| 2024/03/27 | 1,165 | 1,177 | 1,162 | 1,170 | +10 | +0.9% | 87,700 |
| 2024/03/26 | 1,160 | 1,165 | 1,150 | 1,160 | +2 | +0.2% | 62,700 |
| 2024/03/25 | 1,172 | 1,172 | 1,150 | 1,158 | -9 | -0.8% | 58,800 |
| 2024/03/22 | 1,176 | 1,179 | 1,163 | 1,167 | -6 | -0.5% | 44,100 |
| 2024/03/21 | 1,180 | 1,183 | 1,172 | 1,173 | +3 | +0.3% | 31,200 |
| 2024/03/19 | 1,170 | 1,177 | 1,158 | 1,170 | +3 | +0.3% | 42,600 |
| 2024/03/18 | 1,176 | 1,179 | 1,167 | 1,167 | -4 | -0.3% | 34,500 |
| 2024/03/15 | 1,161 | 1,171 | 1,155 | 1,171 | +10 | +0.9% | 30,600 |
| 2024/03/14 | 1,139 | 1,161 | 1,134 | 1,161 | +24 | +2.1% | 28,700 |
| 2024/03/13 | 1,154 | 1,162 | 1,128 | 1,137 | -15 | -1.3% | 52,700 |
| 2024/03/12 | 1,159 | 1,159 | 1,137 | 1,152 | -15 | -1.3% | 40,100 |
| 2024/03/11 | 1,201 | 1,205 | 1,153 | 1,167 | -19 | -1.6% | 101,700 |
| 2024/03/08 | 1,175 | 1,197 | 1,171 | 1,186 | +31 | +2.7% | 104,500 |
| 2024/03/07 | 1,166 | 1,168 | 1,155 | 1,155 | ±0 | ±0% | 14,200 |
| 2024/03/06 | 1,151 | 1,164 | 1,149 | 1,155 | +4 | +0.3% | 23,500 |
| 2024/03/05 | 1,160 | 1,164 | 1,142 | 1,151 | -11 | -0.9% | 38,100 |
| 2024/03/04 | 1,179 | 1,179 | 1,160 | 1,162 | -6 | -0.5% | 35,700 |
| 2024/03/01 | 1,188 | 1,188 | 1,157 | 1,168 | -19 | -1.6% | 57,800 |
| 2024/02/29 | 1,190 | 1,194 | 1,178 | 1,187 | +1 | +0.1% | 35,100 |
| 2024/02/28 | 1,180 | 1,194 | 1,174 | 1,186 | +18 | +1.5% | 41,500 |
| 2024/02/27 | 1,170 | 1,170 | 1,162 | 1,168 | +4 | +0.3% | 16,300 |
| 2024/02/26 | 1,165 | 1,172 | 1,159 | 1,164 | +7 | +0.6% | 24,000 |
| 2024/02/22 | 1,155 | 1,162 | 1,155 | 1,157 | +6 | +0.5% | 13,200 |
| 2024/02/21 | 1,165 | 1,165 | 1,147 | 1,151 | -6 | -0.5% | 23,000 |
| 2024/02/20 | 1,176 | 1,176 | 1,156 | 1,157 | -12 | -1% | 30,300 |
| 2024/02/19 | 1,158 | 1,173 | 1,155 | 1,169 | +11 | +0.9% | 21,100 |
| 2024/02/16 | 1,137 | 1,158 | 1,137 | 1,158 | +26 | +2.3% | 25,500 |
| 2024/02/15 | 1,160 | 1,160 | 1,132 | 1,132 | -28 | -2.4% | 33,600 |
| 2024/02/14 | 1,180 | 1,180 | 1,152 | 1,160 | -19 | -1.6% | 22,500 |
| 2024/02/13 | 1,197 | 1,197 | 1,167 | 1,179 | -7 | -0.6% | 43,400 |
| 2024/02/09 | 1,197 | 1,197 | 1,182 | 1,186 | -10 | -0.8% | 26,800 |
| 2024/02/08 | 1,190 | 1,200 | 1,170 | 1,196 | +8 | +0.7% | 35,400 |
| 2024/02/07 | 1,205 | 1,205 | 1,186 | 1,188 | -14 | -1.2% | 25,200 |
| 2024/02/06 | 1,207 | 1,208 | 1,201 | 1,202 | +1 | +0.1% | 12,200 |
| 2024/02/05 | 1,208 | 1,208 | 1,191 | 1,201 | +6 | +0.5% | 27,900 |
| 2024/02/02 | 1,200 | 1,207 | 1,193 | 1,195 | -3 | -0.3% | 38,400 |
| 2024/02/01 | 1,212 | 1,212 | 1,190 | 1,198 | -16 | -1.3% | 31,100 |
| 2024/01/31 | 1,191 | 1,214 | 1,190 | 1,214 | +17 | +1.4% | 29,700 |
151～
200
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 | 99,400円 | -5.5% | -28.1% | 6.04% | 8.23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 | 132,600円 | +7.6% | +12.4% | 4.00% | 8.76倍 | 2.16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 | 68,200円 | +4.8% | +10.1% | 3.81% | 7.01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 | 17,400円 | -24.7% | +24.0% | 0.00% | 7.64倍 | 2.04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
