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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,172 | 2,172 | 2,172 | 2,172 | +2 | +0.1% | 100 |
| 2024/06/07 | 2,170 | 2,170 | 2,169 | 2,170 | ±0 | ±0% | 800 |
| 2024/06/06 | 2,154 | 2,170 | 2,154 | 2,170 | +16 | +0.7% | 400 |
| 2024/06/05 | 2,172 | 2,172 | 2,132 | 2,154 | -13 | -0.6% | 400 |
| 2024/06/04 | 2,168 | 2,168 | 2,167 | 2,167 | +17 | +0.8% | 400 |
| 2024/06/03 | 2,145 | 2,150 | 2,145 | 2,150 | -5 | -0.2% | 800 |
| 2024/05/31 | 2,130 | 2,155 | 2,130 | 2,155 | - | - | 500 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 2,101 | 2,101 | 2,100 | 2,100 | -3 | -0.1% | 400 |
| 2024/05/28 | 2,103 | 2,103 | 2,103 | 2,103 | -2 | -0.1% | 100 |
| 2024/05/27 | 2,133 | 2,133 | 2,105 | 2,105 | -66 | -3% | 300 |
| 2024/05/24 | 2,126 | 2,171 | 2,126 | 2,171 | +41 | +1.9% | 700 |
| 2024/05/23 | 2,123 | 2,130 | 2,123 | 2,130 | +7 | +0.3% | 200 |
| 2024/05/22 | 2,101 | 2,123 | 2,101 | 2,123 | +29 | +1.4% | 200 |
| 2024/05/21 | 2,096 | 2,141 | 2,091 | 2,094 | -6 | -0.3% | 500 |
| 2024/05/20 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 200 |
| 2024/05/17 | 2,084 | 2,100 | 2,084 | 2,100 | +20 | +1% | 200 |
| 2024/05/16 | 2,139 | 2,140 | 2,080 | 2,080 | -67 | -3.1% | 3,000 |
| 2024/05/15 | 2,147 | 2,147 | 2,147 | 2,147 | -3 | -0.1% | 600 |
| 2024/05/14 | 2,138 | 2,190 | 2,138 | 2,150 | +51 | +2.4% | 2,700 |
| 2024/05/13 | 2,139 | 2,139 | 2,099 | 2,099 | -41 | -1.9% | 400 |
| 2024/05/10 | 2,140 | 2,140 | 2,140 | 2,140 | +20 | +0.9% | 400 |
| 2024/05/09 | 2,120 | 2,120 | 2,120 | 2,120 | ±0 | ±0% | 200 |
| 2024/05/08 | 2,120 | 2,120 | 2,120 | 2,120 | +20 | +1% | 400 |
| 2024/05/07 | 2,075 | 2,100 | 2,040 | 2,100 | +22 | +1.1% | 2,100 |
| 2024/05/02 | 2,078 | 2,078 | 2,078 | 2,078 | +10 | +0.5% | 100 |
| 2024/05/01 | 2,030 | 2,068 | 2,030 | 2,068 | +38 | +1.9% | 400 |
| 2024/04/30 | 2,030 | 2,030 | 2,030 | 2,030 | +3 | +0.1% | 100 |
| 2024/04/26 | 2,001 | 2,040 | 2,001 | 2,027 | +9 | +0.4% | 600 |
| 2024/04/25 | 2,018 | 2,018 | 2,018 | 2,018 | +3 | +0.1% | 400 |
| 2024/04/24 | 1,985 | 2,015 | 1,978 | 2,015 | +17 | +0.9% | 2,100 |
| 2024/04/23 | 1,999 | 2,001 | 1,998 | 1,998 | -1 | -0.1% | 9,000 |
| 2024/04/22 | 2,006 | 2,006 | 1,956 | 1,999 | -1 | -0.1% | 1,900 |
| 2024/04/19 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2024/04/18 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 4,100 |
| 2024/04/15 | 2,049 | 2,049 | 1,955 | 2,000 | -86 | -4.1% | 4,700 |
| 2024/04/12 | 2,113 | 2,113 | 2,086 | 2,086 | - | - | 700 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 2,110 | 2,110 | 2,079 | 2,104 | +44 | +2.1% | 400 |
| 2024/04/09 | 2,066 | 2,080 | 2,060 | 2,060 | -45 | -2.1% | 1,100 |
| 2024/04/08 | 2,105 | 2,105 | 2,105 | 2,105 | +8 | +0.4% | 5,300 |
| 2024/04/05 | 2,081 | 2,098 | 2,000 | 2,097 | -23 | -1.1% | 1,400 |
| 2024/04/04 | 2,134 | 2,134 | 2,100 | 2,120 | -28 | -1.3% | 2,100 |
| 2024/04/03 | 2,150 | 2,198 | 2,148 | 2,148 | +8 | +0.4% | 400 |
| 2024/04/02 | 2,130 | 2,140 | 2,110 | 2,140 | +10 | +0.5% | 800 |
| 2024/04/01 | 2,137 | 2,160 | 2,110 | 2,130 | -26 | -1.2% | 1,000 |
| 2024/03/29 | 2,142 | 2,191 | 2,141 | 2,156 | -17 | -0.8% | 1,100 |
| 2024/03/28 | 2,160 | 2,181 | 2,131 | 2,173 | -67 | -3% | 3,900 |
201～
250
件表示中 / 1409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 | 253,800円 | +0.8% | -28.2% | 0.00% | 34.10倍 | 2.20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 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| ブレインズ | 61,000円 | +23.9% | +41.1% | 0.00% | 47.81倍 | 2.28倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| 日本ラッド | 63,400円 | +6.7% | -12.5% | 1.58% | 9.41倍 | 1.08倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| インフォメティス | 69,600円 | +34.9% | +127.3% | 0.00% | 29.43倍 | 2.66倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
市場注目の銘柄
チャート関連のコラム
