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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/15 | 1,065 | 1,067 | 1,051 | 1,066 | +10 | +0.9% | 11,800 |
| 2025/04/14 | 1,061 | 1,069 | 1,050 | 1,056 | +18 | +1.7% | 22,600 |
| 2025/04/11 | 1,013 | 1,043 | 1,003 | 1,038 | +20 | +2% | 17,000 |
| 2025/04/10 | 1,059 | 1,060 | 1,015 | 1,018 | +7 | +0.7% | 35,400 |
| 2025/04/09 | 990 | 1,011 | 986 | 1,011 | -6 | -0.6% | 22,500 |
| 2025/04/08 | 960 | 1,020 | 960 | 1,017 | +73 | +7.7% | 47,800 |
| 2025/04/07 | 960 | 971 | 920 | 944 | -59 | -5.9% | 89,600 |
| 2025/04/04 | 1,019 | 1,020 | 979 | 1,003 | -27 | -2.6% | 49,300 |
| 2025/04/03 | 1,021 | 1,040 | 1,017 | 1,030 | -17 | -1.6% | 22,600 |
| 2025/04/02 | 1,074 | 1,074 | 1,039 | 1,047 | -19 | -1.8% | 33,200 |
| 2025/04/01 | 1,077 | 1,079 | 1,056 | 1,066 | -6 | -0.6% | 24,600 |
| 2025/03/31 | 1,087 | 1,089 | 1,067 | 1,072 | -23 | -2.1% | 27,100 |
| 2025/03/28 | 1,064 | 1,099 | 1,059 | 1,095 | -69 | -5.9% | 63,100 |
| 2025/03/27 | 1,168 | 1,179 | 1,148 | 1,164 | -4 | -0.3% | 131,900 |
| 2025/03/26 | 1,173 | 1,180 | 1,164 | 1,168 | -3 | -0.3% | 101,600 |
| 2025/03/25 | 1,203 | 1,203 | 1,158 | 1,171 | -2 | -0.2% | 197,400 |
| 2025/03/24 | 1,042 | 1,262 | 1,038 | 1,173 | +131 | +12.6% | 611,900 |
| 2025/03/21 | 1,041 | 1,042 | 1,038 | 1,042 | +3 | +0.3% | 15,700 |
| 2025/03/19 | 1,042 | 1,042 | 1,036 | 1,039 | -1 | -0.1% | 17,600 |
| 2025/03/18 | 1,037 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 6,700 |
| 2025/03/17 | 1,039 | 1,040 | 1,031 | 1,040 | +3 | +0.3% | 12,400 |
| 2025/03/14 | 1,037 | 1,038 | 1,034 | 1,037 | ±0 | ±0% | 5,800 |
| 2025/03/13 | 1,043 | 1,043 | 1,032 | 1,037 | -3 | -0.3% | 7,300 |
| 2025/03/12 | 1,028 | 1,048 | 1,028 | 1,040 | +10 | +1% | 29,400 |
| 2025/03/11 | 1,026 | 1,030 | 1,019 | 1,030 | ±0 | ±0% | 8,800 |
| 2025/03/10 | 1,034 | 1,034 | 1,026 | 1,030 | -2 | -0.2% | 6,300 |
| 2025/03/07 | 1,030 | 1,032 | 1,020 | 1,032 | +2 | +0.2% | 5,100 |
| 2025/03/06 | 1,022 | 1,030 | 1,022 | 1,030 | +2 | +0.2% | 5,600 |
| 2025/03/05 | 1,021 | 1,028 | 1,021 | 1,028 | +1 | +0.1% | 3,400 |
| 2025/03/04 | 1,024 | 1,027 | 1,021 | 1,027 | +5 | +0.5% | 6,800 |
| 2025/03/03 | 1,028 | 1,028 | 1,020 | 1,022 | -6 | -0.6% | 8,600 |
| 2025/02/28 | 1,011 | 1,032 | 1,011 | 1,028 | -1 | -0.1% | 12,700 |
| 2025/02/27 | 1,021 | 1,029 | 1,020 | 1,029 | +15 | +1.5% | 3,100 |
| 2025/02/26 | 1,020 | 1,022 | 1,010 | 1,014 | -8 | -0.8% | 6,500 |
| 2025/02/25 | 1,019 | 1,025 | 1,017 | 1,022 | +3 | +0.3% | 5,100 |
| 2025/02/21 | 1,012 | 1,019 | 1,010 | 1,019 | +8 | +0.8% | 5,700 |
| 2025/02/20 | 1,022 | 1,022 | 1,011 | 1,011 | -11 | -1.1% | 8,700 |
| 2025/02/19 | 1,027 | 1,027 | 1,022 | 1,022 | -4 | -0.4% | 3,100 |
1～
50
件表示中 / 3692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 | 108,100円 | -5.5% | -28.1% | 9.25% | 8.95倍 | 0.64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 |
| 魁力屋 | 175,300円 | +14.1% | +13.6% | 1.31% | 15.98倍 | 2.01倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ｙｕｔｏｒｉ | 210,500円 | +30.0% | +30.2% | 0.00% | 32.96倍 | 15.57倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ベリテ | 35,300円 | +3.2% | +1.1% | 5.24% | 18.93倍 | 2.22倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ＯｌｙｍｐｉｃＧ | 41,000円 | +1.4% | - | 3.66% | 18.83倍 | 0.37倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
市場注目の銘柄
チャート関連のコラム
