リベルタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,220 | 3,455 | 3,070 | 3,445 | +195 | +6% | 797,600 |
| 2025/07/31 | 2,915 | 3,380 | 2,915 | 3,250 | +335 | +11.5% | 1,506,800 |
| 2025/07/30 | 2,773 | 2,975 | 2,690 | 2,915 | +115 | +4.1% | 914,900 |
| 2025/07/29 | 3,165 | 3,225 | 2,800 | 2,800 | -300 | -9.7% | 1,281,000 |
| 2025/07/28 | 3,960 | 3,960 | 3,100 | 3,100 | -700 | -18.4% | 1,466,300 |
| 2025/07/25 | 3,920 | 4,190 | 3,750 | 3,800 | -240 | -5.9% | 1,963,900 |
| 2025/07/24 | 3,530 | 4,220 | 3,530 | 4,040 | +510 | +14.4% | 2,360,600 |
| 2025/07/23 | 3,710 | 3,715 | 3,250 | 3,530 | +210 | +6.3% | 2,293,900 |
| 2025/07/22 | 2,903 | 3,320 | 2,881 | 3,320 | +504 | +17.9% | 1,814,700 |
| 2025/07/18 | 2,964 | 3,080 | 2,811 | 2,816 | -80 | -2.8% | 884,700 |
| 2025/07/17 | 2,752 | 2,897 | 2,571 | 2,896 | +44 | +1.5% | 1,396,500 |
| 2025/07/16 | 2,932 | 3,080 | 2,850 | 2,852 | -105 | -3.6% | 2,659,500 |
| 2025/07/15 | 2,872 | 3,165 | 2,650 | 2,957 | +222 | +8.1% | 6,005,900 |
| 2025/07/14 | 2,425 | 2,861 | 2,416 | 2,735 | +356 | +15% | 5,710,700 |
| 2025/07/11 | 2,430 | 2,669 | 2,218 | 2,379 | -58 | -2.4% | 3,150,800 |
| 2025/07/10 | 2,234 | 2,650 | 2,200 | 2,437 | +248 | +11.3% | 6,282,200 |
| 2025/07/09 | 1,930 | 2,260 | 1,924 | 2,189 | +329 | +17.7% | 3,763,600 |
| 2025/07/08 | 1,813 | 1,927 | 1,725 | 1,860 | +100 | +5.7% | 943,700 |
| 2025/07/07 | 1,633 | 1,819 | 1,610 | 1,760 | +161 | +10.1% | 689,900 |
| 2025/07/04 | 1,584 | 1,633 | 1,565 | 1,599 | +10 | +0.6% | 219,300 |
| 2025/07/03 | 1,641 | 1,672 | 1,588 | 1,589 | -49 | -3% | 210,200 |
| 2025/07/02 | 1,797 | 1,808 | 1,638 | 1,638 | -239 | -12.7% | 584,900 |
| 2025/07/01 | 1,977 | 1,988 | 1,875 | 1,877 | -64 | -3.3% | 225,000 |
| 2025/06/30 | 1,927 | 1,950 | 1,846 | 1,941 | +32 | +1.7% | 279,100 |
| 2025/06/27 | 2,031 | 2,034 | 1,899 | 1,909 | -116 | -5.7% | 308,500 |
| 2025/06/26 | 2,040 | 2,106 | 2,001 | 2,025 | -25 | -1.2% | 366,300 |
| 2025/06/25 | 2,050 | 2,160 | 1,956 | 2,050 | ±0 | ±0% | 992,600 |
| 2025/06/24 | 1,914 | 2,064 | 1,890 | 2,050 | +181 | +9.7% | 441,300 |
| 2025/06/23 | 1,927 | 1,934 | 1,842 | 1,869 | -96 | -4.9% | 227,100 |
| 2025/06/20 | 2,005 | 2,020 | 1,940 | 1,965 | -50 | -2.5% | 187,400 |
| 2025/06/19 | 2,130 | 2,139 | 2,000 | 2,015 | -15 | -0.7% | 280,800 |
| 2025/06/18 | 2,160 | 2,195 | 2,012 | 2,030 | -170 | -7.7% | 560,900 |
| 2025/06/17 | 2,210 | 2,337 | 2,150 | 2,200 | +84 | +4% | 1,350,100 |
| 2025/06/16 | 2,237 | 2,362 | 2,105 | 2,116 | +22 | +1.1% | 956,000 |
| 2025/06/13 | 2,086 | 2,149 | 1,989 | 2,094 | +58 | +2.8% | 593,300 |
| 2025/06/12 | 2,005 | 2,070 | 1,984 | 2,036 | +56 | +2.8% | 387,500 |
| 2025/06/11 | 2,035 | 2,043 | 1,953 | 1,980 | -31 | -1.5% | 518,300 |
| 2025/06/10 | 1,925 | 2,125 | 1,925 | 2,011 | +86 | +4.5% | 1,067,000 |
| 2025/06/09 | 1,980 | 2,088 | 1,915 | 1,925 | -73 | -3.7% | 982,500 |
| 2025/06/06 | 1,852 | 2,030 | 1,836 | 1,998 | +168 | +9.2% | 1,419,100 |
| 2025/06/05 | 1,941 | 1,977 | 1,820 | 1,830 | -120 | -6.2% | 657,200 |
| 2025/06/04 | 1,951 | 2,147 | 1,924 | 1,950 | -100 | -4.9% | 1,431,500 |
| 2025/06/03 | 1,951 | 2,392 | 1,868 | 2,050 | +17 | +0.8% | 7,087,100 |
| 2025/06/02 | 2,433 | 2,468 | 2,033 | 2,033 | -500 | -19.7% | 2,419,000 |
| 2025/05/30 | 2,700 | 2,850 | 2,480 | 2,533 | -114 | -4.3% | 9,881,700 |
| 2025/05/29 | 2,330 | 2,647 | 2,187 | 2,647 | +500 | +23.3% | 9,784,800 |
| 2025/05/28 | 1,801 | 2,147 | 1,770 | 2,147 | +400 | +22.9% | 4,060,400 |
| 2025/05/27 | 1,553 | 1,770 | 1,512 | 1,747 | +222 | +14.6% | 2,608,300 |
| 2025/05/26 | 1,515 | 1,569 | 1,443 | 1,525 | -23 | -1.5% | 446,000 |
| 2025/05/23 | 1,655 | 1,700 | 1,456 | 1,548 | -89 | -5.4% | 1,256,700 |
1～
50
件表示中 / 1132件
類似銘柄と比較する
現在ご覧いただいている「リベルタ」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 |
|---|---|---|---|---|---|---|---|---|
| リベルタ | 344,500円 | +27.4% | +500.0% | 0.29% | 128.21倍 | 13.20倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 日華化学 | 129,500円 | +5.4% | -14.5% | 4.63% | 8.58倍 | 0.63倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| ハリマ化成Ｇ | 84,900円 | +6.9% | +50.4% | 4.95% | 17.17倍 | 0.55倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| 北の達人 | 14,600円 | -13.0% | -46.5% | 2.40% | 32.74倍 | 2.59倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
| リプロセル | 21,200円 | +2.0% | - | 0.00% | - | 2.23倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
市場注目の銘柄
チャート関連のコラム
