リブセンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,952.5 | 2,020 | 1,945 | 1,985 | +32.5 | +1.7% | 299,600 |
| 2013/06/19 | 2,000 | 2,000 | 1,920 | 1,952.5 | +15 | +0.8% | 124,000 |
| 2013/06/18 | 1,980 | 2,020 | 1,907.5 | 1,937.5 | -22.5 | -1.1% | 249,200 |
| 2013/06/17 | 1,902.5 | 1,995 | 1,885 | 1,960 | +92.5 | +5% | 308,800 |
| 2013/06/14 | 1,935 | 1,937.5 | 1,850 | 1,867.5 | +180 | +10.7% | 795,200 |
| 2013/06/13 | 1,700 | 1,735 | 1,665 | 1,687.5 | -97.5 | -5.5% | 153,600 |
| 2013/06/12 | 1,675 | 1,817.5 | 1,670 | 1,785 | +22.5 | +1.3% | 112,000 |
| 2013/06/11 | 1,760 | 1,805 | 1,725 | 1,762.5 | -35 | -1.9% | 157,600 |
| 2013/06/10 | 1,807.5 | 1,817.5 | 1,687.5 | 1,797.5 | +177.5 | +11% | 226,400 |
| 2013/06/07 | 1,615 | 1,632.5 | 1,465 | 1,620 | -95 | -5.5% | 572,400 |
| 2013/06/06 | 1,777.5 | 1,837.5 | 1,680 | 1,715 | -127.5 | -6.9% | 356,400 |
| 2013/06/05 | 1,900 | 1,962.5 | 1,837.5 | 1,842.5 | -85 | -4.4% | 248,400 |
| 2013/06/04 | 1,807.5 | 1,937.5 | 1,800 | 1,927.5 | +50 | +2.7% | 284,800 |
| 2013/06/03 | 1,887.5 | 1,970 | 1,865 | 1,877.5 | -70 | -3.6% | 165,600 |
| 2013/05/31 | 1,970 | 1,987.5 | 1,892.5 | 1,947.5 | +37.5 | +2% | 192,800 |
| 2013/05/30 | 2,000 | 2,037.5 | 1,860 | 1,910 | -147.5 | -7.2% | 351,200 |
| 2013/05/29 | 2,050 | 2,092.5 | 1,977.5 | 2,057.5 | +80 | +4% | 659,600 |
| 2013/05/28 | 1,912.5 | 1,985 | 1,852.5 | 1,977.5 | +80 | +4.2% | 420,000 |
| 2013/05/27 | 1,752.5 | 1,937.5 | 1,712.5 | 1,897.5 | +62.5 | +3.4% | 527,600 |
| 2013/05/24 | 1,750 | 1,900 | 1,725 | 1,835 | +85 | +4.9% | 791,600 |
| 2013/05/23 | 1,952.5 | 2,060 | 1,747.5 | 1,750 | -217.5 | -11.1% | 665,200 |
| 2013/05/22 | 2,032.5 | 2,050 | 1,945 | 1,967.5 | -82.5 | -4% | 230,000 |
| 2013/05/21 | 2,092.5 | 2,150 | 2,002.5 | 2,050 | -30 | -1.4% | 407,200 |
| 2013/05/20 | 2,000 | 2,097.5 | 1,990 | 2,080 | +107.5 | +5.4% | 564,800 |
| 2013/05/17 | 2,050 | 2,050 | 1,900 | 1,972.5 | -52.5 | -2.6% | 584,800 |
| 2013/05/16 | 1,970 | 2,110 | 1,715 | 2,025 | -50 | -2.4% | 1,216,400 |
| 2013/05/15 | 2,162.5 | 2,452.5 | 1,877.5 | 2,075 | -20 | -1% | 2,631,600 |
| 2013/05/14 | 2,122.5 | 2,197.5 | 2,037.5 | 2,095 | -140 | -6.3% | 911,600 |
| 2013/05/13 | 1,910 | 2,247.5 | 1,897.5 | 2,235 | +362.5 | +19.4% | 1,320,000 |
| 2013/05/10 | 1,850 | 1,962.5 | 1,812.5 | 1,872.5 | +45 | +2.5% | 562,800 |
| 2013/05/09 | 1,852.5 | 1,927.5 | 1,812.5 | 1,827.5 | ±0 | ±0% | 355,600 |
| 2013/05/08 | 1,852.5 | 2,000 | 1,767.5 | 1,827.5 | -47.5 | -2.5% | 938,000 |
| 2013/05/07 | 1,650 | 1,875 | 1,625 | 1,875 | +250 | +15.4% | 1,194,800 |
| 2013/05/02 | 1,602.5 | 1,647.5 | 1,590 | 1,625 | +7.5 | +0.5% | 187,200 |
| 2013/05/01 | 1,637.5 | 1,665 | 1,607.5 | 1,617.5 | -27.5 | -1.7% | 322,800 |
| 2013/04/30 | 1,617.5 | 1,692.5 | 1,602.5 | 1,645 | +2.5 | +0.2% | 361,600 |
| 2013/04/26 | 1,667.5 | 1,700 | 1,610 | 1,642.5 | +27.5 | +1.7% | 722,000 |
| 2013/04/25 | 1,750 | 1,847.5 | 1,560 | 1,615 | -195 | -10.8% | 1,510,000 |
| 2013/04/24 | 1,625 | 1,810 | 1,625 | 1,810 | +250 | +16% | 1,230,800 |
| 2013/04/23 | 1,375 | 1,647.5 | 1,355 | 1,560 | +162.5 | +11.6% | 1,402,800 |
| 2013/04/22 | 1,355 | 1,410 | 1,302.5 | 1,397.5 | +75 | +5.7% | 608,400 |
| 2013/04/19 | 1,310 | 1,387.5 | 1,292.5 | 1,322.5 | +91.2 | +7.4% | 1,105,600 |
| 2013/04/18 | 1,155 | 1,322.5 | 1,143.8 | 1,231.3 | +83.8 | +7.3% | 1,674,800 |
| 2013/04/17 | 1,080 | 1,150 | 1,078.8 | 1,147.5 | +85 | +8% | 615,200 |
| 2013/04/16 | 1,062.5 | 1,082.5 | 1,050 | 1,062.5 | -17.5 | -1.6% | 142,000 |
| 2013/04/15 | 1,080 | 1,105 | 1,075 | 1,080 | -8.8 | -0.8% | 173,200 |
| 2013/04/12 | 1,097.5 | 1,097.5 | 1,063.8 | 1,088.8 | +8.8 | +0.8% | 193,600 |
| 2013/04/11 | 1,083.8 | 1,093.8 | 1,075 | 1,080 | -16.3 | -1.5% | 108,800 |
| 2013/04/10 | 1,097.5 | 1,106.3 | 1,081.3 | 1,096.3 | -1.2 | -0.1% | 155,600 |
| 2013/04/09 | 1,107.5 | 1,112.5 | 1,068.8 | 1,097.5 | -10 | -0.9% | 190,800 |
2901～
2950
件表示中 / 3279件
類似銘柄と比較する
現在ご覧いただいている「リブセンス」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 |
|---|---|---|---|---|---|---|---|---|
| リブセンス | 14,300円 | +2.9% | -70.8% | 0.00% | - | 0.94倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| アクシスＣ | 81,200円 | +27.4% | +14.0% | 4.31% | 6.40倍 | 1.29倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＴＡＣ | 21,800円 | +1.0% | - | 1.83% | 8.47倍 | 0.62倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| ＨＭＴ | 67,900円 | +11.5% | +16.2% | 2.21% | 14.14倍 | 2.09倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| タウンニュース | 71,600円 | +5.7% | -5.2% | 2.65% | 9.37倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
市場注目の銘柄
チャート関連のコラム
