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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 2,776 | 2,779 | 2,723 | 2,723 | -53 | -1.9% | 10,300 |
| 2024/12/13 | 2,710 | 2,776 | 2,675 | 2,776 | +116 | +4.4% | 11,200 |
| 2024/12/12 | 2,618 | 2,686 | 2,618 | 2,660 | +55 | +2.1% | 13,800 |
| 2024/12/11 | 2,596 | 2,610 | 2,581 | 2,605 | +13 | +0.5% | 8,000 |
| 2024/12/10 | 2,610 | 2,611 | 2,584 | 2,592 | -8 | -0.3% | 11,300 |
| 2024/12/09 | 2,677 | 2,700 | 2,560 | 2,600 | -27 | -1% | 28,400 |
| 2024/12/06 | 2,616 | 2,662 | 2,504 | 2,627 | +42 | +1.6% | 69,000 |
| 2024/12/05 | 2,502 | 2,848 | 2,485 | 2,585 | +515 | +24.9% | 449,900 |
| 2024/12/04 | 2,070 | 2,070 | 2,070 | 2,070 | +400 | +24% | 2,200 |
| 2024/12/03 | 1,670 | 1,670 | 1,670 | 1,670 | +300 | +21.9% | 1,000 |
| 2024/12/02 | 1,402 | 1,402 | 1,367 | 1,370 | -33 | -2.4% | 1,000 |
| 2024/11/29 | 1,360 | 1,403 | 1,355 | 1,403 | +43 | +3.2% | 1,200 |
| 2024/11/28 | 1,354 | 1,390 | 1,347 | 1,360 | +6 | +0.4% | 600 |
| 2024/11/27 | 1,369 | 1,369 | 1,352 | 1,354 | -44 | -3.1% | 12,300 |
| 2024/11/26 | 1,420 | 1,445 | 1,398 | 1,398 | -36 | -2.5% | 1,100 |
| 2024/11/25 | 1,438 | 1,438 | 1,434 | 1,434 | ±0 | ±0% | 3,100 |
| 2024/11/22 | 1,428 | 1,465 | 1,425 | 1,434 | +3 | +0.2% | 1,700 |
| 2024/11/21 | 1,460 | 1,467 | 1,431 | 1,431 | -69 | -4.6% | 1,700 |
| 2024/11/20 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2024/11/19 | 1,500 | 1,500 | 1,452 | 1,500 | +11 | +0.7% | 7,300 |
| 2024/11/18 | 1,521 | 1,550 | 1,485 | 1,489 | -232 | -13.5% | 25,000 |
| 2024/11/15 | 1,719 | 1,750 | 1,692 | 1,721 | +31 | +1.8% | 4,000 |
| 2024/11/14 | 1,740 | 1,740 | 1,683 | 1,690 | -10 | -0.6% | 1,100 |
| 2024/11/13 | 1,691 | 1,740 | 1,691 | 1,700 | +13 | +0.8% | 800 |
| 2024/11/12 | 1,714 | 1,714 | 1,674 | 1,687 | +13 | +0.8% | 700 |
| 2024/11/11 | 1,674 | 1,674 | 1,674 | 1,674 | - | - | 200 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 1,700 | 1,700 | 1,675 | 1,675 | -47 | -2.7% | 200 |
| 2024/11/06 | 1,722 | 1,722 | 1,722 | 1,722 | - | - | 100 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 1,762 | 1,762 | 1,762 | 1,762 | +3 | +0.2% | 100 |
| 2024/10/31 | 1,763 | 1,763 | 1,759 | 1,759 | -4 | -0.2% | 300 |
| 2024/10/30 | 1,741 | 1,763 | 1,741 | 1,763 | +62 | +3.6% | 300 |
| 2024/10/29 | 1,708 | 1,708 | 1,701 | 1,701 | -7 | -0.4% | 200 |
| 2024/10/28 | 1,748 | 1,748 | 1,708 | 1,708 | -40 | -2.3% | 200 |
| 2024/10/25 | 1,748 | 1,782 | 1,748 | 1,748 | -40 | -2.2% | 400 |
| 2024/10/24 | 1,809 | 1,809 | 1,788 | 1,788 | -21 | -1.2% | 200 |
| 2024/10/23 | 1,809 | 1,809 | 1,809 | 1,809 | -2 | -0.1% | 100 |
| 2024/10/22 | 1,785 | 1,811 | 1,785 | 1,811 | +8 | +0.4% | 200 |
| 2024/10/21 | 1,708 | 1,803 | 1,708 | 1,803 | +95 | +5.6% | 8,000 |
| 2024/10/18 | 1,670 | 1,708 | 1,636 | 1,708 | +38 | +2.3% | 1,800 |
| 2024/10/17 | 1,680 | 1,710 | 1,670 | 1,670 | +22 | +1.3% | 1,000 |
| 2024/10/16 | 1,634 | 1,688 | 1,634 | 1,648 | +8 | +0.5% | 3,300 |
| 2024/10/15 | 1,655 | 1,655 | 1,640 | 1,640 | -15 | -0.9% | 2,300 |
| 2024/10/11 | 1,758 | 1,758 | 1,631 | 1,655 | -116 | -6.5% | 9,000 |
| 2024/10/10 | 1,771 | 1,771 | 1,771 | 1,771 | +4 | +0.2% | 100 |
| 2024/10/09 | 1,761 | 1,767 | 1,761 | 1,767 | -34 | -1.9% | 300 |
| 2024/10/08 | 1,801 | 1,801 | 1,801 | 1,801 | -4 | -0.2% | 2,500 |
| 2024/10/07 | 1,825 | 1,825 | 1,805 | 1,805 | -20 | -1.1% | 200 |
| 2024/10/04 | 1,825 | 1,825 | 1,825 | 1,825 | - | - | 200 |
101～
150
件表示中 / 1438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 | 297,500円 | +0.8% | +57.9% | 0.00% | 15.99倍 | 2.38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 |
| ココペリ | 51,500円 | - | - | - | - | 2.09倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| トーシンＨＤ | 62,200円 | +2.6% | -12.9% | 3.22% | 12.34倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| Ｃｏｃｏｌｉｖｅ | 131,700円 | +23.1% | +22.7% | 0.00% | 21.46倍 | 5.22倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ハッチ・ワーク | 208,900円 | +15.8% | +27.1% | 0.00% | 19.68倍 | 5.14倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
