アールビバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,025 | 1,030 | 1,025 | 1,026 | +4 | +0.4% | 5,500 |
| 2025/06/26 | 1,024 | 1,032 | 1,009 | 1,022 | -4 | -0.4% | 26,200 |
| 2025/06/25 | 1,032 | 1,032 | 1,022 | 1,026 | ±0 | ±0% | 7,000 |
| 2025/06/24 | 1,026 | 1,036 | 1,018 | 1,026 | +2 | +0.2% | 15,200 |
| 2025/06/23 | 1,027 | 1,027 | 1,014 | 1,024 | -7 | -0.7% | 14,900 |
| 2025/06/20 | 1,031 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 3,200 |
| 2025/06/19 | 1,034 | 1,040 | 1,032 | 1,032 | -13 | -1.2% | 6,600 |
| 2025/06/18 | 1,043 | 1,046 | 1,041 | 1,045 | -2 | -0.2% | 3,000 |
| 2025/06/17 | 1,038 | 1,049 | 1,037 | 1,047 | +9 | +0.9% | 9,100 |
| 2025/06/16 | 1,021 | 1,043 | 1,021 | 1,038 | +15 | +1.5% | 10,000 |
| 2025/06/13 | 1,030 | 1,031 | 1,023 | 1,023 | -6 | -0.6% | 11,400 |
| 2025/06/12 | 1,033 | 1,033 | 1,028 | 1,029 | ±0 | ±0% | 3,600 |
| 2025/06/11 | 1,032 | 1,034 | 1,027 | 1,029 | -2 | -0.2% | 7,200 |
| 2025/06/10 | 1,035 | 1,035 | 1,030 | 1,031 | +3 | +0.3% | 3,600 |
| 2025/06/09 | 1,044 | 1,044 | 1,028 | 1,028 | -7 | -0.7% | 8,000 |
| 2025/06/06 | 1,038 | 1,043 | 1,035 | 1,035 | -4 | -0.4% | 4,700 |
| 2025/06/05 | 1,049 | 1,049 | 1,039 | 1,039 | -6 | -0.6% | 5,200 |
| 2025/06/04 | 1,046 | 1,049 | 1,045 | 1,045 | -2 | -0.2% | 6,400 |
| 2025/06/03 | 1,050 | 1,053 | 1,047 | 1,047 | -1 | -0.1% | 3,500 |
| 2025/06/02 | 1,050 | 1,060 | 1,048 | 1,048 | -2 | -0.2% | 6,300 |
| 2025/05/30 | 1,055 | 1,057 | 1,050 | 1,050 | -11 | -1% | 5,800 |
| 2025/05/29 | 1,055 | 1,061 | 1,049 | 1,061 | +2 | +0.2% | 10,800 |
| 2025/05/28 | 1,060 | 1,062 | 1,051 | 1,059 | +5 | +0.5% | 5,300 |
| 2025/05/27 | 1,052 | 1,060 | 1,050 | 1,054 | +5 | +0.5% | 4,000 |
| 2025/05/26 | 1,051 | 1,052 | 1,045 | 1,049 | -1 | -0.1% | 11,800 |
| 2025/05/23 | 1,054 | 1,055 | 1,050 | 1,050 | -4 | -0.4% | 2,800 |
| 2025/05/22 | 1,060 | 1,060 | 1,049 | 1,054 | -6 | -0.6% | 3,500 |
| 2025/05/21 | 1,048 | 1,060 | 1,048 | 1,060 | +13 | +1.2% | 5,800 |
| 2025/05/20 | 1,048 | 1,054 | 1,047 | 1,047 | -1 | -0.1% | 9,500 |
| 2025/05/19 | 1,048 | 1,063 | 1,047 | 1,048 | -12 | -1.1% | 17,900 |
| 2025/05/16 | 1,052 | 1,072 | 1,052 | 1,060 | -3 | -0.3% | 20,800 |
| 2025/05/15 | 1,121 | 1,130 | 1,050 | 1,063 | -57 | -5.1% | 62,100 |
| 2025/05/14 | 1,114 | 1,120 | 1,110 | 1,120 | +5 | +0.4% | 16,900 |
| 2025/05/13 | 1,111 | 1,116 | 1,103 | 1,115 | +9 | +0.8% | 13,000 |
| 2025/05/12 | 1,106 | 1,112 | 1,094 | 1,106 | +8 | +0.7% | 20,700 |
| 2025/05/09 | 1,108 | 1,110 | 1,098 | 1,098 | -5 | -0.5% | 34,900 |
| 2025/05/08 | 1,105 | 1,105 | 1,093 | 1,103 | +1 | +0.1% | 10,300 |
| 2025/05/07 | 1,093 | 1,110 | 1,078 | 1,102 | +21 | +1.9% | 40,700 |
| 2025/05/02 | 1,080 | 1,090 | 1,070 | 1,081 | +1 | +0.1% | 17,300 |
| 2025/05/01 | 1,099 | 1,099 | 1,080 | 1,080 | -17 | -1.5% | 13,800 |
| 2025/04/30 | 1,082 | 1,100 | 1,080 | 1,097 | +24 | +2.2% | 47,500 |
| 2025/04/28 | 1,080 | 1,084 | 1,073 | 1,073 | -7 | -0.6% | 29,400 |
| 2025/04/25 | 1,079 | 1,080 | 1,072 | 1,080 | +10 | +0.9% | 16,400 |
| 2025/04/24 | 1,070 | 1,080 | 1,070 | 1,070 | +8 | +0.8% | 12,300 |
| 2025/04/23 | 1,072 | 1,072 | 1,061 | 1,062 | +3 | +0.3% | 5,500 |
| 2025/04/22 | 1,053 | 1,069 | 1,053 | 1,059 | -5 | -0.5% | 12,000 |
| 2025/04/21 | 1,057 | 1,073 | 1,057 | 1,064 | +7 | +0.7% | 26,700 |
| 2025/04/18 | 1,063 | 1,066 | 1,052 | 1,057 | +4 | +0.4% | 12,600 |
| 2025/04/17 | 1,060 | 1,066 | 1,051 | 1,053 | -7 | -0.7% | 11,400 |
| 2025/04/16 | 1,060 | 1,060 | 1,053 | 1,060 | -6 | -0.6% | 3,900 |
1～
50
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「アールビバン」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 |
|---|---|---|---|---|---|---|---|---|
| アールビバン | 102,600円 | +2.5% | -9.6% | 5.85% | 7.79倍 | 0.61倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| アップガレー | 118,600円 | +10.9% | +22.3% | 3.08% | 11.02倍 | 2.04倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| スーパーＶ | 73,900円 | - | - | - | - | 5.82倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| アプライド | 341,500円 | +0.5% | +0.4% | 2.93% | 5.20倍 | 0.78倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| 浜木綿 | 422,500円 | +3.9% | -10.3% | 0.36% | 78.80倍 | 5.73倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
