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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 998 | 1,005 | 988 | 1,003 | +2 | +0.2% | 17,000 |
| 2024/08/13 | 992 | 1,003 | 992 | 1,001 | +1 | +0.1% | 16,800 |
| 2024/08/09 | 1,001 | 1,005 | 986 | 1,000 | +1 | +0.1% | 27,100 |
| 2024/08/08 | 1,000 | 1,013 | 980 | 999 | -6 | -0.6% | 22,700 |
| 2024/08/07 | 1,010 | 1,010 | 970 | 1,005 | +100 | +11% | 33,100 |
| 2024/08/06 | 925 | 960 | 904 | 905 | +14 | +1.6% | 65,000 |
| 2024/08/05 | 941 | 968 | 880 | 891 | -110 | -11% | 114,600 |
| 2024/08/02 | 1,037 | 1,037 | 1,000 | 1,001 | -43 | -4.1% | 57,200 |
| 2024/08/01 | 1,064 | 1,068 | 1,040 | 1,044 | -23 | -2.2% | 33,600 |
| 2024/07/31 | 1,066 | 1,068 | 1,056 | 1,067 | +1 | +0.1% | 20,100 |
| 2024/07/30 | 1,075 | 1,075 | 1,066 | 1,066 | -5 | -0.5% | 11,200 |
| 2024/07/29 | 1,065 | 1,072 | 1,061 | 1,071 | +10 | +0.9% | 13,600 |
| 2024/07/26 | 1,052 | 1,062 | 1,048 | 1,061 | +2 | +0.2% | 18,900 |
| 2024/07/25 | 1,061 | 1,092 | 1,047 | 1,059 | -5 | -0.5% | 37,000 |
| 2024/07/24 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 11,400 |
| 2024/07/23 | 1,066 | 1,071 | 1,064 | 1,070 | +1 | +0.1% | 17,000 |
| 2024/07/22 | 1,074 | 1,076 | 1,065 | 1,069 | -5 | -0.5% | 34,900 |
| 2024/07/19 | 1,079 | 1,079 | 1,073 | 1,074 | -5 | -0.5% | 11,300 |
| 2024/07/18 | 1,079 | 1,079 | 1,073 | 1,079 | -1 | -0.1% | 15,200 |
| 2024/07/17 | 1,079 | 1,080 | 1,075 | 1,080 | +1 | +0.1% | 6,000 |
| 2024/07/16 | 1,074 | 1,081 | 1,073 | 1,079 | +5 | +0.5% | 20,300 |
| 2024/07/12 | 1,075 | 1,077 | 1,073 | 1,074 | -1 | -0.1% | 11,000 |
| 2024/07/11 | 1,074 | 1,079 | 1,073 | 1,075 | ±0 | ±0% | 13,900 |
| 2024/07/10 | 1,080 | 1,080 | 1,068 | 1,075 | -2 | -0.2% | 19,900 |
| 2024/07/09 | 1,085 | 1,085 | 1,071 | 1,077 | +3 | +0.3% | 10,200 |
| 2024/07/08 | 1,079 | 1,083 | 1,074 | 1,074 | +1 | +0.1% | 10,300 |
| 2024/07/05 | 1,084 | 1,084 | 1,073 | 1,073 | -3 | -0.3% | 14,700 |
| 2024/07/04 | 1,083 | 1,083 | 1,075 | 1,076 | +2 | +0.2% | 12,200 |
| 2024/07/03 | 1,076 | 1,080 | 1,073 | 1,074 | +5 | +0.5% | 21,200 |
| 2024/07/02 | 1,083 | 1,089 | 1,068 | 1,069 | -16 | -1.5% | 24,500 |
| 2024/07/01 | 1,085 | 1,094 | 1,074 | 1,085 | -3 | -0.3% | 22,400 |
| 2024/06/28 | 1,085 | 1,098 | 1,081 | 1,088 | +2 | +0.2% | 7,700 |
| 2024/06/27 | 1,077 | 1,094 | 1,077 | 1,086 | +9 | +0.8% | 11,400 |
| 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 |
251～
300
件表示中 / 3768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 | 108,600円 | +2.5% | -9.6% | 5.52% | 8.24倍 | 0.65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 ブ | 78,100円 | +6.3% | +2.0% | 1.28% | 23.39倍 | 3.40倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| テイツー | 14,500円 | +9.7% | +19.7% | 2.76% | 13.17倍 | 1.50倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| マーケットエンタ | 184,500円 | +21.1% | +53.5% | 0.00% | 15.19倍 | 7.26倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| Ｙ’Ｓ | 298,900円 | +7.7% | +108.5% | 0.00% | 18.26倍 | 14.54倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
市場注目の銘柄
チャート関連のコラム
