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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
