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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,090 | 3,160 | 3,070 | 3,160 | -70 | -2.2% | 3,900 |
| 2022/01/14 | 3,160 | 3,230 | 3,060 | 3,230 | ±0 | ±0% | 5,600 |
| 2022/01/13 | 3,365 | 3,370 | 3,200 | 3,230 | -190 | -5.6% | 7,200 |
| 2022/01/12 | 3,450 | 3,625 | 3,420 | 3,420 | ±0 | ±0% | 5,300 |
| 2022/01/11 | 3,380 | 3,440 | 3,280 | 3,420 | +40 | +1.2% | 1,800 |
| 2022/01/07 | 3,385 | 3,450 | 3,235 | 3,380 | +30 | +0.9% | 5,900 |
| 2022/01/06 | 3,550 | 3,580 | 3,285 | 3,350 | -315 | -8.6% | 21,300 |
| 2022/01/05 | 3,910 | 3,955 | 3,625 | 3,665 | -290 | -7.3% | 10,900 |
| 2022/01/04 | 4,140 | 4,140 | 3,810 | 3,955 | -185 | -4.5% | 12,000 |
| 2021/12/30 | 4,200 | 4,200 | 4,140 | 4,140 | -30 | -0.7% | 600 |
| 2021/12/29 | 4,100 | 4,225 | 4,100 | 4,170 | +105 | +2.6% | 1,700 |
| 2021/12/28 | 4,090 | 4,140 | 4,015 | 4,065 | -75 | -1.8% | 5,900 |
| 2021/12/27 | 4,415 | 4,460 | 4,085 | 4,140 | -285 | -6.4% | 10,600 |
| 2021/12/24 | 4,200 | 4,455 | 4,195 | 4,425 | +270 | +6.5% | 10,100 |
| 2021/12/23 | 4,225 | 4,230 | 4,080 | 4,155 | +55 | +1.3% | 6,400 |
| 2021/12/22 | 4,200 | 4,315 | 4,045 | 4,100 | -30 | -0.7% | 16,300 |
| 2021/12/21 | 3,985 | 4,210 | 3,985 | 4,130 | +195 | +5% | 14,000 |
| 2021/12/20 | 3,960 | 4,120 | 3,905 | 3,935 | -45 | -1.1% | 8,300 |
| 2021/12/17 | 4,080 | 4,130 | 3,925 | 3,980 | -170 | -4.1% | 12,100 |
| 2021/12/16 | 4,380 | 4,380 | 4,030 | 4,150 | -25 | -0.6% | 10,200 |
| 2021/12/15 | 4,070 | 4,285 | 4,070 | 4,175 | +110 | +2.7% | 4,900 |
| 2021/12/14 | 4,115 | 4,260 | 4,060 | 4,065 | -40 | -1% | 6,300 |
| 2021/12/13 | 4,425 | 4,425 | 4,050 | 4,105 | -250 | -5.7% | 22,900 |
| 2021/12/10 | 4,575 | 4,575 | 4,280 | 4,355 | -290 | -6.2% | 34,800 |
| 2021/12/09 | 5,130 | 5,230 | 4,605 | 4,645 | -575 | -11% | 86,700 |
| 2021/12/08 | 4,705 | 5,220 | 4,670 | 5,220 | +700 | +15.5% | 46,900 |
| 2021/12/07 | 4,550 | 4,650 | 4,375 | 4,520 | +90 | +2% | 8,000 |
| 2021/12/06 | 4,550 | 4,800 | 4,355 | 4,430 | -70 | -1.6% | 2,300 |
| 2021/12/03 | 4,750 | 4,750 | 4,150 | 4,500 | -250 | -5.3% | 15,600 |
| 2021/12/02 | 4,900 | 4,900 | 4,665 | 4,750 | -350 | -6.9% | 7,900 |
| 2021/12/01 | 4,615 | 5,110 | 4,520 | 5,100 | +470 | +10.2% | 9,500 |
| 2021/11/30 | 5,160 | 5,300 | 4,630 | 4,630 | -285 | -5.8% | 14,700 |
| 2021/11/29 | 4,620 | 5,380 | 4,525 | 4,915 | +155 | +3.3% | 31,000 |
| 2021/11/26 | 4,955 | 5,080 | 4,660 | 4,760 | -200 | -4% | 23,200 |
| 2021/11/25 | 5,650 | 5,650 | 4,915 | 4,960 | -660 | -11.7% | 36,000 |
| 2021/11/24 | 5,990 | 5,990 | 5,370 | 5,620 | -470 | -7.7% | 23,500 |
| 2021/11/22 | 5,800 | 6,090 | 5,480 | 6,090 | -110 | -1.8% | 33,900 |
| 2021/11/19 | 5,650 | 6,200 | 5,210 | 6,200 | +50 | +0.8% | 135,800 |
| 2021/11/18 | 5,930 | 6,950 | 5,560 | 6,150 | +1,750 | +39.8% | 508,200 |
| 2021/11/17 | 4,400 | 4,400 | 4,400 | 4,400 | +700 | +18.9% | 1,900 |
| 2021/11/16 | 3,700 | 3,700 | 3,700 | 3,700 | +700 | +23.3% | 3,800 |
| 2021/11/15 | 2,798 | 3,045 | 2,798 | 3,000 | +230 | +8.3% | 33,300 |
| 2021/11/12 | 2,786 | 2,800 | 2,717 | 2,770 | +9 | +0.3% | 3,700 |
| 2021/11/11 | 2,681 | 2,761 | 2,680 | 2,761 | +99 | +3.7% | 4,800 |
| 2021/11/10 | 2,671 | 2,678 | 2,662 | 2,662 | +2 | +0.1% | 2,000 |
| 2021/11/09 | 2,648 | 2,729 | 2,648 | 2,660 | +10 | +0.4% | 4,800 |
| 2021/11/08 | 2,629 | 2,670 | 2,614 | 2,650 | -29 | -1.1% | 4,800 |
| 2021/11/05 | 2,662 | 2,679 | 2,662 | 2,679 | -7 | -0.3% | 1,200 |
| 2021/11/04 | 2,700 | 2,751 | 2,638 | 2,686 | -41 | -1.5% | 5,700 |
| 2021/11/02 | 2,852 | 2,852 | 2,701 | 2,727 | +225 | +9% | 8,700 |
701～
750
件表示中 / 1322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 | 143,400円 | +0.8% | -28.2% | 0.00% | 19.27倍 | 1.24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 |
| エコモット | 37,200円 | +11.3% | +73.9% | 0.00% | 93.47倍 | 2.27倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| かっこ | 71,400円 | -25.1% | - | 0.00% | - | 2.07倍 |
|
後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
| 協立情報 | 158,600円 | +0.6% | +24.6% | - | - | - |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| モビルス | 31,900円 | +28.4% | - | 0.00% | - | 1.52倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
市場注目の銘柄
チャート関連のコラム
