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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 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 |
201～
250
件表示中 / 3676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 | 101,100円 | -5.5% | -28.1% | 9.89% | 8.37倍 | 0.60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 |
| ベリテ | 34,100円 | +3.2% | +1.1% | 5.43% | 18.28倍 | 2.14倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ウイルプラスＨ | 89,300円 | +85.0% | +59.6% | 5.05% | 5.67倍 | 0.80倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| 魁力屋 | 159,900円 | +14.1% | +13.6% | 1.44% | 14.58倍 | 1.83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 |
| 浜木綿 | 412,500円 | +3.9% | -10.3% | 0.36% | 76.93倍 | 5.60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 |
市場注目の銘柄
チャート関連のコラム
