アルビスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 985 | 985 | 985 | 985 | -15 | -1.5% | 10,200 |
| 2008/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,400 |
| 2008/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 3,200 |
| 2008/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/21 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 4,600 |
| 2008/02/20 | 975 | 975 | 975 | 975 | +20 | +2.1% | 400 |
| 2008/02/19 | 1,025 | 1,025 | 955 | 955 | -70 | -6.8% | 1,000 |
| 2008/02/18 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 600 |
| 2008/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/13 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,400 |
| 2008/02/12 | 975 | 975 | 975 | 975 | -5 | -0.5% | 200 |
| 2008/02/08 | 980 | 980 | 980 | 980 | -45 | -4.4% | 400 |
| 2008/02/07 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 600 |
| 2008/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2008/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | -5 | -0.5% | 1,000 |
| 2008/02/04 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 800 |
| 2008/02/01 | 995 | 1,000 | 995 | 1,000 | - | - | 3,000 |
| 2008/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2008/01/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,200 |
| 2008/01/28 | 950 | 1,000 | 950 | 1,000 | +55 | +5.8% | 600 |
| 2008/01/25 | 945 | 945 | 945 | 945 | +5 | +0.5% | 1,000 |
| 2008/01/24 | 940 | 940 | 940 | 940 | +40 | +4.4% | 200 |
| 2008/01/23 | 940 | 940 | 900 | 900 | -40 | -4.3% | 4,800 |
| 2008/01/22 | 960 | 960 | 940 | 940 | -10 | -1.1% | 1,200 |
| 2008/01/21 | 1,005 | 1,005 | 950 | 950 | -30 | -3.1% | 1,000 |
| 2008/01/18 | 975 | 980 | 975 | 980 | +15 | +1.6% | 1,200 |
| 2008/01/17 | 955 | 965 | 955 | 965 | +10 | +1% | 1,000 |
| 2008/01/16 | 975 | 975 | 955 | 955 | -25 | -2.6% | 3,400 |
| 2008/01/15 | 1,000 | 1,000 | 980 | 980 | -25 | -2.5% | 4,600 |
| 2008/01/11 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 1,200 |
| 2008/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 200 |
| 2008/01/09 | 975 | 980 | 975 | 980 | ±0 | ±0% | 600 |
| 2008/01/08 | 980 | 985 | 980 | 980 | -55 | -5.3% | 800 |
| 2008/01/07 | 1,035 | 1,035 | 1,035 | 1,035 | +50 | +5.1% | 400 |
| 2008/01/04 | 985 | 985 | 985 | 985 | +10 | +1% | 1,400 |
| 2007/12/28 | 980 | 980 | 975 | 975 | ±0 | ±0% | 1,200 |
| 2007/12/27 | 1,075 | 1,075 | 975 | 975 | -50 | -4.9% | 11,200 |
| 2007/12/26 | 985 | 1,075 | 985 | 1,025 | +50 | +5.1% | 2,800 |
| 2007/12/25 | 975 | 980 | 975 | 975 | +5 | +0.5% | 1,400 |
| 2007/12/21 | 970 | 970 | 965 | 970 | -5 | -0.5% | 2,600 |
| 2007/12/20 | 975 | 975 | 975 | 975 | -20 | -2% | 3,800 |
| 2007/12/19 | 980 | 995 | 975 | 995 | +10 | +1% | 2,200 |
| 2007/12/18 | 990 | 1,000 | 985 | 985 | ±0 | ±0% | 3,800 |
| 2007/12/17 | 990 | 990 | 985 | 985 | ±0 | ±0% | 7,600 |
| 2007/12/14 | 980 | 985 | 980 | 985 | -15 | -1.5% | 600 |
| 2007/12/13 | 980 | 1,000 | 980 | 1,000 | +30 | +3.1% | 1,600 |
| 2007/12/12 | 990 | 995 | 970 | 970 | -25 | -2.5% | 2,400 |
| 2007/12/11 | 965 | 995 | 965 | 995 | +35 | +3.6% | 3,200 |
4251～
4300
件表示中 / 6992件
類似銘柄と比較する
現在ご覧いただいている「アルビス」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 |
|---|---|---|---|---|---|---|---|---|
| アルビス | 297,900円 | +4.0% | +8.0% | 2.35% | 15.48倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| バロック | 80,300円 | -1.0% | - | 4.73% | 21.59倍 | 1.85倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ブックオフＧＨ | 148,300円 | +7.5% | +10.2% | 1.69% | 12.39倍 | 1.26倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| ＤＤグループ | 147,200円 | +7.7% | +10.6% | 0.00% | 11.44倍 | 4.44倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| ＡＮＡＰ | 136,800円 | - | - | 0.00% | 85.82倍 | 31.78倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
