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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 100 |
| 2024/09/30 | 1,785 | 1,785 | 1,785 | 1,785 | -52 | -2.8% | 200 |
| 2024/09/27 | 1,836 | 1,837 | 1,835 | 1,837 | -8 | -0.4% | 4,600 |
| 2024/09/26 | 1,805 | 1,845 | 1,805 | 1,845 | +33 | +1.8% | 200 |
| 2024/09/25 | 1,842 | 1,842 | 1,812 | 1,812 | -29 | -1.6% | 500 |
| 2024/09/24 | 1,841 | 1,841 | 1,841 | 1,841 | ±0 | ±0% | 200 |
| 2024/09/20 | 1,841 | 1,841 | 1,841 | 1,841 | - | - | 200 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 100 |
| 2024/09/17 | 1,835 | 1,900 | 1,835 | 1,900 | +65 | +3.5% | 800 |
| 2024/09/13 | 1,805 | 1,835 | 1,805 | 1,835 | +15 | +0.8% | 300 |
| 2024/09/12 | 1,825 | 1,825 | 1,820 | 1,820 | +6 | +0.3% | 300 |
| 2024/09/11 | 1,794 | 1,834 | 1,794 | 1,814 | +14 | +0.8% | 300 |
| 2024/09/10 | 1,782 | 1,800 | 1,781 | 1,800 | +30 | +1.7% | 400 |
| 2024/09/09 | 1,759 | 1,791 | 1,734 | 1,770 | -43 | -2.4% | 1,400 |
| 2024/09/06 | 1,820 | 1,820 | 1,812 | 1,813 | -2 | -0.1% | 700 |
| 2024/09/05 | 1,879 | 1,879 | 1,815 | 1,815 | -64 | -3.4% | 900 |
| 2024/09/04 | 1,870 | 1,879 | 1,870 | 1,879 | +9 | +0.5% | 200 |
| 2024/09/03 | 1,841 | 1,870 | 1,841 | 1,870 | +29 | +1.6% | 400 |
| 2024/09/02 | 1,849 | 1,860 | 1,841 | 1,841 | - | - | 1,000 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,849 | 1,849 | 1,849 | 1,849 | +14 | +0.8% | 100 |
| 2024/08/28 | 1,835 | 1,835 | 1,835 | 1,835 | -40 | -2.1% | 100 |
| 2024/08/27 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 100 |
| 2024/08/26 | 1,900 | 1,900 | 1,850 | 1,875 | -24 | -1.3% | 600 |
| 2024/08/23 | 1,888 | 1,899 | 1,850 | 1,899 | +11 | +0.6% | 700 |
| 2024/08/22 | 1,812 | 1,909 | 1,812 | 1,888 | +36 | +1.9% | 1,000 |
| 2024/08/21 | 1,840 | 1,881 | 1,801 | 1,852 | -23 | -1.2% | 7,000 |
| 2024/08/20 | 1,850 | 1,890 | 1,850 | 1,875 | +25 | +1.4% | 800 |
| 2024/08/19 | 1,849 | 1,890 | 1,849 | 1,850 | -79 | -4.1% | 1,100 |
| 2024/08/16 | 1,846 | 1,929 | 1,840 | 1,929 | +84 | +4.6% | 13,400 |
| 2024/08/15 | 1,840 | 1,904 | 1,736 | 1,845 | -164 | -8.2% | 7,400 |
| 2024/08/14 | 2,000 | 2,009 | 2,000 | 2,009 | +9 | +0.5% | 1,800 |
201～
250
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
