リビン・テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 3,600 | 3,675 | 3,600 | 3,675 | +65 | +1.8% | 600 |
| 2025/11/25 | 3,600 | 3,610 | 3,600 | 3,610 | +10 | +0.3% | 200 |
| 2025/11/21 | 3,640 | 3,640 | 3,600 | 3,600 | -40 | -1.1% | 800 |
| 2025/11/20 | 3,725 | 3,725 | 3,640 | 3,640 | -85 | -2.3% | 1,100 |
| 2025/11/19 | 3,785 | 3,785 | 3,715 | 3,725 | -65 | -1.7% | 800 |
| 2025/11/18 | 3,750 | 3,790 | 3,735 | 3,790 | +110 | +3% | 2,200 |
| 2025/11/17 | 3,700 | 3,800 | 3,680 | 3,680 | +50 | +1.4% | 3,000 |
| 2025/11/14 | 3,650 | 3,700 | 3,580 | 3,630 | +10 | +0.3% | 1,200 |
| 2025/11/13 | 3,615 | 3,620 | 3,615 | 3,620 | +10 | +0.3% | 500 |
| 2025/11/12 | 3,595 | 3,615 | 3,575 | 3,610 | +30 | +0.8% | 900 |
| 2025/11/11 | 3,535 | 3,580 | 3,530 | 3,580 | +50 | +1.4% | 1,200 |
| 2025/11/10 | 3,525 | 3,530 | 3,525 | 3,530 | +20 | +0.6% | 500 |
| 2025/11/07 | 3,515 | 3,520 | 3,510 | 3,510 | -5 | -0.1% | 500 |
| 2025/11/06 | 3,470 | 3,515 | 3,470 | 3,515 | +40 | +1.2% | 200 |
| 2025/11/05 | 3,515 | 3,515 | 3,475 | 3,475 | -40 | -1.1% | 1,100 |
| 2025/11/04 | 3,520 | 3,520 | 3,515 | 3,515 | -10 | -0.3% | 600 |
| 2025/10/31 | 3,460 | 3,525 | 3,460 | 3,525 | +45 | +1.3% | 400 |
| 2025/10/30 | 3,480 | 3,480 | 3,480 | 3,480 | -5 | -0.1% | 300 |
| 2025/10/29 | 3,540 | 3,540 | 3,485 | 3,485 | -60 | -1.7% | 200 |
| 2025/10/28 | 3,520 | 3,565 | 3,450 | 3,545 | +95 | +2.8% | 4,500 |
| 2025/10/27 | 3,460 | 3,495 | 3,450 | 3,450 | -10 | -0.3% | 1,500 |
| 2025/10/24 | 3,465 | 3,465 | 3,455 | 3,460 | -60 | -1.7% | 1,000 |
| 2025/10/23 | 3,450 | 3,545 | 3,450 | 3,520 | +90 | +2.6% | 600 |
| 2025/10/22 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 200 |
| 2025/10/21 | 3,470 | 3,470 | 3,430 | 3,430 | -70 | -2% | 1,300 |
| 2025/10/20 | 3,500 | 3,500 | 3,500 | 3,500 | +20 | +0.6% | 400 |
| 2025/10/17 | 3,480 | 3,505 | 3,480 | 3,480 | -60 | -1.7% | 1,300 |
| 2025/10/16 | 3,555 | 3,555 | 3,490 | 3,540 | -65 | -1.8% | 1,700 |
| 2025/10/15 | 3,505 | 3,645 | 3,505 | 3,605 | +80 | +2.3% | 400 |
| 2025/10/14 | 3,520 | 3,550 | 3,520 | 3,525 | -65 | -1.8% | 1,000 |
| 2025/10/10 | 3,655 | 3,660 | 3,590 | 3,590 | +5 | +0.1% | 1,100 |
| 2025/10/09 | 3,670 | 3,760 | 3,585 | 3,585 | -100 | -2.7% | 2,900 |
| 2025/10/08 | 3,675 | 3,745 | 3,655 | 3,685 | -60 | -1.6% | 700 |
| 2025/10/07 | 3,625 | 3,755 | 3,625 | 3,745 | +65 | +1.8% | 1,200 |
| 2025/10/06 | 3,680 | 3,780 | 3,680 | 3,680 | ±0 | ±0% | 1,500 |
| 2025/10/03 | 3,565 | 3,680 | 3,540 | 3,680 | +90 | +2.5% | 2,400 |
| 2025/10/02 | 3,560 | 3,615 | 3,510 | 3,590 | -40 | -1.1% | 3,300 |
| 2025/10/01 | 3,605 | 3,630 | 3,530 | 3,630 | +5 | +0.1% | 4,000 |
| 2025/09/30 | 3,725 | 3,760 | 3,605 | 3,625 | -100 | -2.7% | 2,500 |
| 2025/09/29 | 3,735 | 3,835 | 3,665 | 3,725 | -220 | -5.6% | 8,800 |
| 2025/09/26 | 3,905 | 3,945 | 3,825 | 3,945 | +35 | +0.9% | 8,400 |
| 2025/09/25 | 3,905 | 3,940 | 3,905 | 3,910 | +5 | +0.1% | 3,600 |
| 2025/09/24 | 3,950 | 3,950 | 3,900 | 3,905 | +30 | +0.8% | 4,000 |
| 2025/09/22 | 3,825 | 3,950 | 3,825 | 3,875 | +50 | +1.3% | 3,800 |
| 2025/09/19 | 3,835 | 3,835 | 3,800 | 3,825 | +50 | +1.3% | 2,000 |
| 2025/09/18 | 3,800 | 3,800 | 3,725 | 3,775 | -55 | -1.4% | 4,100 |
| 2025/09/17 | 3,935 | 3,945 | 3,810 | 3,830 | -110 | -2.8% | 3,100 |
| 2025/09/16 | 4,000 | 4,000 | 3,940 | 3,940 | -75 | -1.9% | 2,900 |
| 2025/09/12 | 4,035 | 4,035 | 3,975 | 4,015 | -20 | -0.5% | 1,300 |
| 2025/09/11 | 4,030 | 4,035 | 4,000 | 4,035 | +30 | +0.7% | 1,300 |
1～
50
件表示中 / 1567件
類似銘柄と比較する
現在ご覧いただいている「リビンＴ」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 |
|---|---|---|---|---|---|---|---|---|
| リビンＴ | 367,500円 | +3.0% | -45.0% | 0.00% | 36.70倍 | 2.78倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| ＯＤＫ | 60,900円 | +11.3% | +0.7% | 1.64% | 13.13倍 | 0.83倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| システムインテ | 45,000円 | +15.4% | +32.5% | 2.00% | 19.26倍 | 1.17倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| モルフォ | 89,400円 | 0.0% | -79.9% | 0.00% | - | 1.36倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ヌーラボ | 75,700円 | +11.9% | -53.2% | 0.00% | 22.01倍 | 2.39倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
