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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
