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 |
|---|---|---|---|---|---|---|---|
| 2007/02/20 | 1,340 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 16,200 |
| 2007/02/19 | 1,345 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 15,600 |
| 2007/02/16 | 1,335 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 3,000 |
| 2007/02/15 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 4,000 |
| 2007/02/14 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 21,200 |
| 2007/02/13 | 1,345 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 28,800 |
| 2007/02/09 | 1,340 | 1,350 | 1,340 | 1,345 | +5 | +0.4% | 19,200 |
| 2007/02/08 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 2,800 |
| 2007/02/07 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 3,000 |
| 2007/02/06 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 2,000 |
| 2007/02/05 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 1,400 |
| 2007/02/02 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 2,400 |
| 2007/02/01 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 1,000 |
| 2007/01/31 | 1,335 | 1,345 | 1,335 | 1,345 | +10 | +0.7% | 2,000 |
| 2007/01/30 | 1,350 | 1,350 | 1,335 | 1,335 | -10 | -0.7% | 3,600 |
| 2007/01/29 | 1,340 | 1,345 | 1,340 | 1,345 | - | - | 3,000 |
| 2007/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/25 | 1,340 | 1,340 | 1,335 | 1,340 | +10 | +0.8% | 1,400 |
| 2007/01/24 | 1,335 | 1,335 | 1,325 | 1,330 | -5 | -0.4% | 1,200 |
| 2007/01/23 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 1,000 |
| 2007/01/22 | 1,335 | 1,340 | 1,320 | 1,340 | +5 | +0.4% | 3,000 |
| 2007/01/19 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 1,200 |
| 2007/01/18 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 2,600 |
| 2007/01/17 | 1,315 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 3,800 |
| 2007/01/16 | 1,310 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 1,400 |
| 2007/01/15 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 2,000 |
| 2007/01/12 | 1,300 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 1,000 |
| 2007/01/11 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 400 |
| 2007/01/10 | 1,300 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 4,200 |
| 2007/01/09 | 1,300 | 1,305 | 1,300 | 1,305 | +10 | +0.8% | 4,200 |
| 2007/01/05 | 1,325 | 1,325 | 1,295 | 1,295 | +10 | +0.8% | 7,400 |
| 2007/01/04 | 1,350 | 1,350 | 1,285 | 1,285 | -65 | -4.8% | 1,400 |
| 2006/12/29 | 1,360 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 2,800 |
| 2006/12/28 | 1,355 | 1,360 | 1,350 | 1,360 | +15 | +1.1% | 2,000 |
| 2006/12/27 | 1,330 | 1,345 | 1,330 | 1,345 | +20 | +1.5% | 2,000 |
| 2006/12/26 | 1,325 | 1,330 | 1,325 | 1,325 | +5 | +0.4% | 3,000 |
| 2006/12/25 | 1,315 | 1,325 | 1,315 | 1,320 | +10 | +0.8% | 7,000 |
| 2006/12/22 | 1,300 | 1,315 | 1,290 | 1,310 | +5 | +0.4% | 4,800 |
| 2006/12/21 | 1,305 | 1,315 | 1,300 | 1,305 | ±0 | ±0% | 3,000 |
| 2006/12/20 | 1,315 | 1,315 | 1,300 | 1,305 | -5 | -0.4% | 6,200 |
| 2006/12/19 | 1,290 | 1,310 | 1,290 | 1,310 | +20 | +1.6% | 7,200 |
| 2006/12/18 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 10,200 |
| 2006/12/15 | 1,315 | 1,315 | 1,280 | 1,280 | -20 | -1.5% | 15,000 |
| 2006/12/14 | 1,300 | 1,315 | 1,295 | 1,300 | ±0 | ±0% | 12,800 |
| 2006/12/13 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 3,400 |
| 2006/12/12 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 3,400 |
| 2006/12/11 | 1,310 | 1,310 | 1,300 | 1,310 | ±0 | ±0% | 4,400 |
| 2006/12/08 | 1,300 | 1,315 | 1,300 | 1,310 | +10 | +0.8% | 6,800 |
| 2006/12/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,400 |
| 2006/12/06 | 1,300 | 1,320 | 1,295 | 1,300 | ±0 | ±0% | 3,600 |
4501～
4550
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 | 296,400円 | +4.0% | +8.0% | 2.36% | 15.40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 | 79,500円 | -1.0% | - | 4.78% | 21.37倍 | 1.83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 | 141,800円 | +7.5% | +10.2% | 1.76% | 11.85倍 | 1.20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 | 146,900円 | +7.7% | +10.6% | 0.00% | 11.42倍 | 4.43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 | 141,300円 | - | - | 0.00% | 88.64倍 | 32.83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
