リビン・テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 2,446 | 2,496 | 2,363 | 2,464 | +64 | +2.7% | 2,000 |
| 2022/02/25 | 2,335 | 2,401 | 2,302 | 2,400 | +215 | +9.8% | 6,800 |
| 2022/02/24 | 2,231 | 2,274 | 2,154 | 2,185 | -90 | -4% | 3,900 |
| 2022/02/22 | 2,311 | 2,395 | 2,275 | 2,275 | -6 | -0.3% | 3,000 |
| 2022/02/21 | 2,306 | 2,408 | 2,230 | 2,281 | -125 | -5.2% | 4,200 |
| 2022/02/18 | 2,221 | 2,453 | 2,200 | 2,406 | +195 | +8.8% | 5,800 |
| 2022/02/17 | 2,334 | 2,343 | 2,150 | 2,211 | -189 | -7.9% | 9,700 |
| 2022/02/16 | 2,361 | 2,440 | 2,361 | 2,400 | +80 | +3.4% | 5,200 |
| 2022/02/15 | 2,615 | 2,623 | 2,285 | 2,320 | -445 | -16.1% | 25,100 |
| 2022/02/14 | 2,760 | 2,900 | 2,673 | 2,765 | -125 | -4.3% | 9,100 |
| 2022/02/10 | 3,000 | 3,000 | 2,873 | 2,890 | -19 | -0.7% | 1,800 |
| 2022/02/09 | 2,877 | 2,909 | 2,870 | 2,909 | +100 | +3.6% | 2,800 |
| 2022/02/08 | 2,800 | 2,859 | 2,762 | 2,809 | -6 | -0.2% | 2,400 |
| 2022/02/07 | 2,975 | 2,975 | 2,815 | 2,815 | -69 | -2.4% | 1,500 |
| 2022/02/04 | 2,778 | 2,884 | 2,705 | 2,884 | +102 | +3.7% | 2,500 |
| 2022/02/03 | 2,840 | 2,890 | 2,780 | 2,782 | -108 | -3.7% | 5,800 |
| 2022/02/02 | 2,750 | 2,936 | 2,750 | 2,890 | +140 | +5.1% | 13,000 |
| 2022/02/01 | 2,852 | 2,852 | 2,734 | 2,750 | +48 | +1.8% | 8,800 |
| 2022/01/31 | 2,565 | 2,849 | 2,560 | 2,702 | +137 | +5.3% | 8,800 |
| 2022/01/28 | 2,700 | 2,700 | 2,550 | 2,565 | -35 | -1.3% | 8,300 |
| 2022/01/27 | 2,930 | 2,938 | 2,580 | 2,600 | -297 | -10.3% | 18,800 |
| 2022/01/26 | 3,000 | 3,050 | 2,891 | 2,897 | -3 | -0.1% | 6,100 |
| 2022/01/25 | 3,120 | 3,200 | 2,900 | 2,900 | -255 | -8.1% | 9,500 |
| 2022/01/24 | 2,990 | 3,240 | 2,990 | 3,155 | +105 | +3.4% | 2,300 |
| 2022/01/21 | 2,930 | 3,150 | 2,930 | 3,050 | +50 | +1.7% | 4,100 |
| 2022/01/20 | 2,890 | 3,055 | 2,890 | 3,000 | +130 | +4.5% | 2,000 |
| 2022/01/19 | 3,145 | 3,145 | 2,868 | 2,870 | -285 | -9% | 6,600 |
| 2022/01/18 | 3,160 | 3,425 | 3,155 | 3,155 | -5 | -0.2% | 4,400 |
| 2022/01/17 | 3,090 | 3,160 | 3,070 | 3,160 | -70 | -2.2% | 3,900 |
| 2022/01/14 | 3,160 | 3,230 | 3,060 | 3,230 | ±0 | ±0% | 5,600 |
| 2022/01/13 | 3,365 | 3,370 | 3,200 | 3,230 | -190 | -5.6% | 7,200 |
| 2022/01/12 | 3,450 | 3,625 | 3,420 | 3,420 | ±0 | ±0% | 5,300 |
| 2022/01/11 | 3,380 | 3,440 | 3,280 | 3,420 | +40 | +1.2% | 1,800 |
| 2022/01/07 | 3,385 | 3,450 | 3,235 | 3,380 | +30 | +0.9% | 5,900 |
| 2022/01/06 | 3,550 | 3,580 | 3,285 | 3,350 | -315 | -8.6% | 21,300 |
| 2022/01/05 | 3,910 | 3,955 | 3,625 | 3,665 | -290 | -7.3% | 10,900 |
| 2022/01/04 | 4,140 | 4,140 | 3,810 | 3,955 | -185 | -4.5% | 12,000 |
| 2021/12/30 | 4,200 | 4,200 | 4,140 | 4,140 | -30 | -0.7% | 600 |
| 2021/12/29 | 4,100 | 4,225 | 4,100 | 4,170 | +105 | +2.6% | 1,700 |
| 2021/12/28 | 4,090 | 4,140 | 4,015 | 4,065 | -75 | -1.8% | 5,900 |
| 2021/12/27 | 4,415 | 4,460 | 4,085 | 4,140 | -285 | -6.4% | 10,600 |
| 2021/12/24 | 4,200 | 4,455 | 4,195 | 4,425 | +270 | +6.5% | 10,100 |
| 2021/12/23 | 4,225 | 4,230 | 4,080 | 4,155 | +55 | +1.3% | 6,400 |
| 2021/12/22 | 4,200 | 4,315 | 4,045 | 4,100 | -30 | -0.7% | 16,300 |
| 2021/12/21 | 3,985 | 4,210 | 3,985 | 4,130 | +195 | +5% | 14,000 |
| 2021/12/20 | 3,960 | 4,120 | 3,905 | 3,935 | -45 | -1.1% | 8,300 |
| 2021/12/17 | 4,080 | 4,130 | 3,925 | 3,980 | -170 | -4.1% | 12,100 |
| 2021/12/16 | 4,380 | 4,380 | 4,030 | 4,150 | -25 | -0.6% | 10,200 |
| 2021/12/15 | 4,070 | 4,285 | 4,070 | 4,175 | +110 | +2.7% | 4,900 |
| 2021/12/14 | 4,115 | 4,260 | 4,060 | 4,065 | -40 | -1% | 6,300 |
851～
900
件表示中 / 1500件
類似銘柄と比較する
現在ご覧いただいている「リビンＴ」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 |
|---|---|---|---|---|---|---|---|---|
| リビンＴ | 374,500円 | +0.8% | +107.2% | 0.00% | 15.43倍 | 2.95倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| フラー | 299,800円 | +11.2% | +1.1% | 0.00% | 31.77倍 | 5.14倍 |
|
- |
| 東和ハイシス | 227,700円 | +9.7% | +4.9% | 3.86% | 12.14倍 | 1.23倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| サークレイス | 114,900円 | +20.9% | +71.6% | 0.00% | 21.81倍 | 5.06倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ＯＤＫ | 60,700円 | +11.3% | +0.7% | 1.65% | 13.09倍 | 0.79倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
