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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 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 |
51～
100
件表示中 / 3765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 | 107,700円 | +2.5% | -9.6% | 5.57% | 8.17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 |
| ベリテ | 36,000円 | +6.2% | -4.6% | 5.83% | 18.54倍 | 2.18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 |
| ｊＧｒｏｕｐ | 78,900円 | +8.9% | +3.7% | 0.51% | 39.63倍 | 17.56倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| Ｙ’Ｓ | 297,100円 | +7.7% | +108.5% | 0.00% | 18.14倍 | 14.45倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ひらまつ | 13,000円 | -12.3% | -40.5% | 0.00% | 131.31倍 | 1.56倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
