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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 2,991 | 3,050 | 2,899 | 2,899 | -91 | -3% | 9,200 |
| 2025/03/26 | 3,050 | 3,055 | 2,986 | 2,990 | -20 | -0.7% | 5,500 |
| 2025/03/25 | 3,025 | 3,030 | 3,000 | 3,010 | -15 | -0.5% | 2,400 |
| 2025/03/24 | 3,000 | 3,030 | 3,000 | 3,025 | +25 | +0.8% | 2,800 |
| 2025/03/21 | 2,995 | 3,010 | 2,979 | 3,000 | +9 | +0.3% | 3,700 |
| 2025/03/19 | 3,010 | 3,010 | 2,991 | 2,991 | -1 | ±0% | 2,500 |
| 2025/03/18 | 3,010 | 3,010 | 2,951 | 2,992 | +22 | +0.7% | 1,600 |
| 2025/03/17 | 2,998 | 3,010 | 2,970 | 2,970 | -20 | -0.7% | 5,500 |
| 2025/03/14 | 2,972 | 2,991 | 2,953 | 2,990 | +47 | +1.6% | 1,700 |
| 2025/03/13 | 2,992 | 2,992 | 2,936 | 2,943 | +1 | ±0% | 1,800 |
| 2025/03/12 | 2,990 | 2,990 | 2,936 | 2,942 | -48 | -1.6% | 6,600 |
| 2025/03/11 | 3,000 | 3,040 | 2,915 | 2,990 | -60 | -2% | 5,400 |
| 2025/03/10 | 3,005 | 3,050 | 2,970 | 3,050 | +50 | +1.7% | 4,400 |
| 2025/03/07 | 2,990 | 3,040 | 2,990 | 3,000 | -60 | -2% | 3,200 |
| 2025/03/06 | 3,000 | 3,070 | 3,000 | 3,060 | -5 | -0.2% | 1,700 |
| 2025/03/05 | 3,020 | 3,080 | 3,020 | 3,065 | +45 | +1.5% | 400 |
| 2025/03/04 | 3,080 | 3,080 | 3,000 | 3,020 | -60 | -1.9% | 1,700 |
| 2025/03/03 | 3,085 | 3,100 | 2,949 | 3,080 | +30 | +1% | 4,300 |
| 2025/02/28 | 3,045 | 3,050 | 3,045 | 3,050 | +5 | +0.2% | 1,500 |
| 2025/02/27 | 2,938 | 3,045 | 2,910 | 3,045 | +135 | +4.6% | 3,500 |
| 2025/02/26 | 2,947 | 2,949 | 2,901 | 2,910 | ±0 | ±0% | 1,500 |
| 2025/02/25 | 2,913 | 2,932 | 2,901 | 2,910 | -3 | -0.1% | 1,500 |
| 2025/02/21 | 2,905 | 2,942 | 2,905 | 2,913 | +3 | +0.1% | 1,500 |
| 2025/02/20 | 2,975 | 2,975 | 2,905 | 2,910 | -21 | -0.7% | 2,500 |
| 2025/02/19 | 2,919 | 2,999 | 2,919 | 2,931 | +13 | +0.4% | 1,500 |
| 2025/02/18 | 2,981 | 2,981 | 2,900 | 2,918 | -63 | -2.1% | 3,200 |
| 2025/02/17 | 2,981 | 3,020 | 2,978 | 2,981 | +50 | +1.7% | 1,500 |
| 2025/02/14 | 3,040 | 3,050 | 2,910 | 2,931 | -149 | -4.8% | 7,000 |
| 2025/02/13 | 3,065 | 3,080 | 3,045 | 3,080 | -40 | -1.3% | 1,200 |
| 2025/02/12 | 3,110 | 3,130 | 3,045 | 3,120 | +75 | +2.5% | 2,300 |
| 2025/02/10 | 3,140 | 3,140 | 3,020 | 3,045 | -35 | -1.1% | 2,700 |
| 2025/02/07 | 3,155 | 3,155 | 3,070 | 3,080 | -5 | -0.2% | 1,300 |
| 2025/02/06 | 3,075 | 3,250 | 3,055 | 3,085 | +25 | +0.8% | 4,300 |
| 2025/02/05 | 2,984 | 3,095 | 2,984 | 3,060 | +64 | +2.1% | 3,000 |
| 2025/02/04 | 2,989 | 2,996 | 2,951 | 2,996 | +26 | +0.9% | 4,100 |
| 2025/02/03 | 2,925 | 2,975 | 2,902 | 2,970 | +45 | +1.5% | 9,100 |
| 2025/01/31 | 2,846 | 2,925 | 2,827 | 2,925 | +85 | +3% | 6,700 |
| 2025/01/30 | 2,798 | 2,845 | 2,798 | 2,840 | +54 | +1.9% | 3,900 |
| 2025/01/29 | 2,777 | 2,786 | 2,746 | 2,786 | +39 | +1.4% | 1,900 |
| 2025/01/28 | 2,741 | 2,760 | 2,741 | 2,747 | +22 | +0.8% | 1,300 |
| 2025/01/27 | 2,728 | 2,746 | 2,725 | 2,725 | -2 | -0.1% | 2,600 |
| 2025/01/24 | 2,671 | 2,727 | 2,671 | 2,727 | +37 | +1.4% | 2,000 |
| 2025/01/23 | 2,705 | 2,705 | 2,668 | 2,690 | -20 | -0.7% | 2,400 |
| 2025/01/22 | 2,722 | 2,722 | 2,700 | 2,710 | -12 | -0.4% | 2,100 |
| 2025/01/21 | 2,705 | 2,722 | 2,690 | 2,722 | +22 | +0.8% | 3,000 |
| 2025/01/20 | 2,697 | 2,730 | 2,697 | 2,700 | +3 | +0.1% | 2,300 |
| 2025/01/17 | 2,700 | 2,726 | 2,686 | 2,697 | -3 | -0.1% | 1,800 |
| 2025/01/16 | 2,710 | 2,724 | 2,698 | 2,700 | -6 | -0.2% | 3,700 |
| 2025/01/15 | 2,735 | 2,735 | 2,705 | 2,706 | +1 | ±0% | 1,900 |
| 2025/01/14 | 2,727 | 2,735 | 2,700 | 2,705 | ±0 | ±0% | 4,700 |
101～
150
件表示中 / 1503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 | 372,500円 | +0.8% | +107.2% | 0.00% | 15.07倍 | 2.88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 |
| エイチエムコム | 122,600円 | +53.4% | +134.7% | 0.00% | 58.35倍 | 2.96倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ＯＤＫ | 61,200円 | +11.3% | +0.7% | 1.63% | 13.20倍 | 0.80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 |
| ハッチ・ワーク | 260,500円 | +15.8% | +27.1% | 0.00% | 24.56倍 | 5.54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 |
| ＧＤＨ | 72,900円 | +13.6% | +23.6% | 0.55% | 11.17倍 | 1.64倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
市場注目の銘柄
チャート関連のコラム
