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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,674 | 1,674 | 1,674 | 1,674 | - | - | 200 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 1,700 | 1,700 | 1,675 | 1,675 | -47 | -2.7% | 200 |
| 2024/11/06 | 1,722 | 1,722 | 1,722 | 1,722 | - | - | 100 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 1,762 | 1,762 | 1,762 | 1,762 | +3 | +0.2% | 100 |
| 2024/10/31 | 1,763 | 1,763 | 1,759 | 1,759 | -4 | -0.2% | 300 |
| 2024/10/30 | 1,741 | 1,763 | 1,741 | 1,763 | +62 | +3.6% | 300 |
| 2024/10/29 | 1,708 | 1,708 | 1,701 | 1,701 | -7 | -0.4% | 200 |
| 2024/10/28 | 1,748 | 1,748 | 1,708 | 1,708 | -40 | -2.3% | 200 |
| 2024/10/25 | 1,748 | 1,782 | 1,748 | 1,748 | -40 | -2.2% | 400 |
| 2024/10/24 | 1,809 | 1,809 | 1,788 | 1,788 | -21 | -1.2% | 200 |
| 2024/10/23 | 1,809 | 1,809 | 1,809 | 1,809 | -2 | -0.1% | 100 |
| 2024/10/22 | 1,785 | 1,811 | 1,785 | 1,811 | +8 | +0.4% | 200 |
| 2024/10/21 | 1,708 | 1,803 | 1,708 | 1,803 | +95 | +5.6% | 8,000 |
| 2024/10/18 | 1,670 | 1,708 | 1,636 | 1,708 | +38 | +2.3% | 1,800 |
| 2024/10/17 | 1,680 | 1,710 | 1,670 | 1,670 | +22 | +1.3% | 1,000 |
| 2024/10/16 | 1,634 | 1,688 | 1,634 | 1,648 | +8 | +0.5% | 3,300 |
| 2024/10/15 | 1,655 | 1,655 | 1,640 | 1,640 | -15 | -0.9% | 2,300 |
| 2024/10/11 | 1,758 | 1,758 | 1,631 | 1,655 | -116 | -6.5% | 9,000 |
| 2024/10/10 | 1,771 | 1,771 | 1,771 | 1,771 | +4 | +0.2% | 100 |
| 2024/10/09 | 1,761 | 1,767 | 1,761 | 1,767 | -34 | -1.9% | 300 |
| 2024/10/08 | 1,801 | 1,801 | 1,801 | 1,801 | -4 | -0.2% | 2,500 |
| 2024/10/07 | 1,825 | 1,825 | 1,805 | 1,805 | -20 | -1.1% | 200 |
| 2024/10/04 | 1,825 | 1,825 | 1,825 | 1,825 | - | - | 200 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 100 |
| 2024/09/30 | 1,785 | 1,785 | 1,785 | 1,785 | -52 | -2.8% | 200 |
| 2024/09/27 | 1,836 | 1,837 | 1,835 | 1,837 | -8 | -0.4% | 4,600 |
| 2024/09/26 | 1,805 | 1,845 | 1,805 | 1,845 | +33 | +1.8% | 200 |
| 2024/09/25 | 1,842 | 1,842 | 1,812 | 1,812 | -29 | -1.6% | 500 |
| 2024/09/24 | 1,841 | 1,841 | 1,841 | 1,841 | ±0 | ±0% | 200 |
| 2024/09/20 | 1,841 | 1,841 | 1,841 | 1,841 | - | - | 200 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 100 |
| 2024/09/17 | 1,835 | 1,900 | 1,835 | 1,900 | +65 | +3.5% | 800 |
| 2024/09/13 | 1,805 | 1,835 | 1,805 | 1,835 | +15 | +0.8% | 300 |
| 2024/09/12 | 1,825 | 1,825 | 1,820 | 1,820 | +6 | +0.3% | 300 |
| 2024/09/11 | 1,794 | 1,834 | 1,794 | 1,814 | +14 | +0.8% | 300 |
| 2024/09/10 | 1,782 | 1,800 | 1,781 | 1,800 | +30 | +1.7% | 400 |
| 2024/09/09 | 1,759 | 1,791 | 1,734 | 1,770 | -43 | -2.4% | 1,400 |
| 2024/09/06 | 1,820 | 1,820 | 1,812 | 1,813 | -2 | -0.1% | 700 |
| 2024/09/05 | 1,879 | 1,879 | 1,815 | 1,815 | -64 | -3.4% | 900 |
| 2024/09/04 | 1,870 | 1,879 | 1,870 | 1,879 | +9 | +0.5% | 200 |
| 2024/09/03 | 1,841 | 1,870 | 1,841 | 1,870 | +29 | +1.6% | 400 |
| 2024/09/02 | 1,849 | 1,860 | 1,841 | 1,841 | - | - | 1,000 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 1,849 | 1,849 | 1,849 | 1,849 | +14 | +0.8% | 100 |
| 2024/08/28 | 1,835 | 1,835 | 1,835 | 1,835 | -40 | -2.1% | 100 |
151～
200
件表示中 / 1463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 | 311,500円 | +0.8% | +57.9% | 0.00% | 16.71倍 | 2.48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 |
| Ｃｏｃｏｌｉｖｅ | 144,800円 | +23.1% | +22.7% | 0.00% | 23.64倍 | 5.76倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ＰＳＯＬ | 137,000円 | +8.1% | +16.5% | 1.82% | 12.82倍 | 1.33倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ロジザード | 126,900円 | +12.0% | +15.6% | 1.42% | 14.59倍 | 1.96倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ブロドエンタ | 68,200円 | +27.7% | +16.1% | 0.00% | 10.42倍 | 3.45倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
市場注目の銘柄
チャート関連のコラム
