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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,191 | 1,214 | 1,190 | 1,214 | +17 | +1.4% | 29,700 |
| 2024/01/30 | 1,208 | 1,208 | 1,191 | 1,197 | -3 | -0.3% | 23,300 |
| 2024/01/29 | 1,204 | 1,211 | 1,199 | 1,200 | -4 | -0.3% | 20,600 |
| 2024/01/26 | 1,211 | 1,211 | 1,190 | 1,204 | -4 | -0.3% | 24,700 |
| 2024/01/25 | 1,200 | 1,218 | 1,197 | 1,208 | +17 | +1.4% | 35,300 |
| 2024/01/24 | 1,202 | 1,202 | 1,186 | 1,191 | -2 | -0.2% | 35,200 |
| 2024/01/23 | 1,190 | 1,217 | 1,189 | 1,193 | +7 | +0.6% | 77,700 |
| 2024/01/22 | 1,185 | 1,188 | 1,178 | 1,186 | +5 | +0.4% | 27,800 |
| 2024/01/19 | 1,186 | 1,193 | 1,178 | 1,181 | -5 | -0.4% | 41,600 |
| 2024/01/18 | 1,175 | 1,188 | 1,161 | 1,186 | +6 | +0.5% | 41,400 |
| 2024/01/17 | 1,187 | 1,200 | 1,180 | 1,180 | -7 | -0.6% | 51,500 |
| 2024/01/16 | 1,190 | 1,190 | 1,173 | 1,187 | -4 | -0.3% | 39,300 |
| 2024/01/15 | 1,166 | 1,195 | 1,163 | 1,191 | +35 | +3% | 56,000 |
| 2024/01/12 | 1,160 | 1,169 | 1,147 | 1,156 | +4 | +0.3% | 38,600 |
| 2024/01/11 | 1,144 | 1,158 | 1,137 | 1,152 | +13 | +1.1% | 56,000 |
| 2024/01/10 | 1,145 | 1,145 | 1,138 | 1,139 | +3 | +0.3% | 28,800 |
| 2024/01/09 | 1,140 | 1,144 | 1,135 | 1,136 | +7 | +0.6% | 34,000 |
| 2024/01/05 | 1,119 | 1,130 | 1,114 | 1,129 | +10 | +0.9% | 30,500 |
| 2024/01/04 | 1,087 | 1,119 | 1,083 | 1,119 | +32 | +2.9% | 39,000 |
| 2023/12/29 | 1,084 | 1,090 | 1,080 | 1,087 | +6 | +0.6% | 18,400 |
| 2023/12/28 | 1,081 | 1,101 | 1,067 | 1,081 | +9 | +0.8% | 51,000 |
| 2023/12/27 | 1,062 | 1,077 | 1,059 | 1,072 | +16 | +1.5% | 42,300 |
| 2023/12/26 | 1,051 | 1,064 | 1,050 | 1,056 | +5 | +0.5% | 22,100 |
| 2023/12/25 | 1,055 | 1,059 | 1,050 | 1,051 | -1 | -0.1% | 15,400 |
| 2023/12/22 | 1,051 | 1,058 | 1,049 | 1,052 | +1 | +0.1% | 17,900 |
| 2023/12/21 | 1,050 | 1,058 | 1,047 | 1,051 | -3 | -0.3% | 13,700 |
| 2023/12/20 | 1,053 | 1,071 | 1,053 | 1,054 | +9 | +0.9% | 29,100 |
| 2023/12/19 | 1,038 | 1,052 | 1,036 | 1,045 | -8 | -0.8% | 31,400 |
| 2023/12/18 | 1,046 | 1,055 | 1,038 | 1,053 | +3 | +0.3% | 17,300 |
| 2023/12/15 | 1,050 | 1,053 | 1,043 | 1,050 | ±0 | ±0% | 23,900 |
| 2023/12/14 | 1,069 | 1,069 | 1,046 | 1,050 | -14 | -1.3% | 26,800 |
| 2023/12/13 | 1,078 | 1,078 | 1,057 | 1,064 | -6 | -0.6% | 14,300 |
| 2023/12/12 | 1,081 | 1,082 | 1,070 | 1,070 | -11 | -1% | 12,400 |
| 2023/12/11 | 1,069 | 1,083 | 1,068 | 1,081 | +21 | +2% | 27,900 |
| 2023/12/08 | 1,073 | 1,073 | 1,058 | 1,060 | -13 | -1.2% | 21,800 |
| 2023/12/07 | 1,074 | 1,074 | 1,069 | 1,073 | +1 | +0.1% | 8,000 |
| 2023/12/06 | 1,074 | 1,081 | 1,072 | 1,072 | +7 | +0.7% | 16,100 |
| 2023/12/05 | 1,079 | 1,079 | 1,064 | 1,065 | -17 | -1.6% | 29,700 |
| 2023/12/04 | 1,090 | 1,090 | 1,073 | 1,082 | -10 | -0.9% | 27,300 |
| 2023/12/01 | 1,098 | 1,098 | 1,091 | 1,092 | -5 | -0.5% | 11,800 |
| 2023/11/30 | 1,098 | 1,098 | 1,084 | 1,097 | -2 | -0.2% | 17,700 |
| 2023/11/29 | 1,096 | 1,107 | 1,091 | 1,099 | +10 | +0.9% | 28,500 |
| 2023/11/28 | 1,090 | 1,097 | 1,088 | 1,089 | +3 | +0.3% | 22,200 |
| 2023/11/27 | 1,095 | 1,097 | 1,081 | 1,086 | +2 | +0.2% | 19,300 |
| 2023/11/24 | 1,080 | 1,094 | 1,079 | 1,084 | +14 | +1.3% | 24,500 |
| 2023/11/22 | 1,076 | 1,078 | 1,067 | 1,070 | -8 | -0.7% | 13,900 |
| 2023/11/21 | 1,065 | 1,078 | 1,058 | 1,078 | +16 | +1.5% | 21,000 |
| 2023/11/20 | 1,068 | 1,087 | 1,062 | 1,062 | +1 | +0.1% | 22,800 |
| 2023/11/17 | 1,061 | 1,067 | 1,055 | 1,061 | +2 | +0.2% | 16,500 |
| 2023/11/16 | 1,063 | 1,079 | 1,057 | 1,059 | -4 | -0.4% | 21,300 |
201～
250
件表示中 / 3586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 | 98,900円 | -5.5% | -28.1% | 6.07% | 8.19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 |
| 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 | 17,200円 | -24.7% | +24.0% | 0.00% | 7.55倍 | 2.02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 |
| メディカルシス | 41,700円 | +5.8% | -21.6% | 2.88% | 9.75倍 | 0.80倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| トウキョベース | 29,500円 | +0.1% | +24.8% | 1.69% | 16.93倍 | 2.86倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
