ラウンドワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,557 | 1,658 | 1,552 | 1,646 | +102 | +6.6% | 3,683,700 |
| 2025/08/15 | 1,555 | 1,561 | 1,531 | 1,544 | -5 | -0.3% | 1,342,500 |
| 2025/08/14 | 1,538 | 1,552 | 1,522 | 1,549 | +13 | +0.8% | 1,799,300 |
| 2025/08/13 | 1,490 | 1,537 | 1,461 | 1,536 | +22 | +1.5% | 3,387,900 |
| 2025/08/12 | 1,571 | 1,584 | 1,514 | 1,514 | -1 | -0.1% | 3,896,800 |
| 2025/08/08 | 1,598 | 1,601 | 1,466 | 1,515 | -100 | -6.2% | 8,165,600 |
| 2025/08/07 | 1,598 | 1,620 | 1,595 | 1,615 | +25 | +1.6% | 1,473,700 |
| 2025/08/06 | 1,567 | 1,600 | 1,567 | 1,590 | +35 | +2.3% | 2,047,900 |
| 2025/08/05 | 1,551 | 1,564 | 1,551 | 1,555 | +5 | +0.3% | 937,700 |
| 2025/08/04 | 1,523 | 1,555 | 1,516 | 1,550 | -13 | -0.8% | 1,347,900 |
| 2025/08/01 | 1,560 | 1,564 | 1,540 | 1,563 | +5 | +0.3% | 1,539,400 |
| 2025/07/31 | 1,549 | 1,564 | 1,536 | 1,558 | +14 | +0.9% | 1,377,600 |
| 2025/07/30 | 1,543 | 1,549 | 1,531 | 1,544 | +1 | +0.1% | 1,086,900 |
| 2025/07/29 | 1,525 | 1,546 | 1,517 | 1,543 | ±0 | ±0% | 1,279,100 |
| 2025/07/28 | 1,539 | 1,547 | 1,525 | 1,543 | +8 | +0.5% | 1,153,400 |
| 2025/07/25 | 1,537 | 1,565 | 1,527 | 1,535 | +22 | +1.5% | 2,744,900 |
| 2025/07/24 | 1,563 | 1,566 | 1,513 | 1,513 | -35 | -2.3% | 2,698,800 |
| 2025/07/23 | 1,565 | 1,569 | 1,524 | 1,548 | +10 | +0.7% | 1,860,800 |
| 2025/07/22 | 1,545 | 1,558 | 1,520 | 1,538 | -5 | -0.3% | 1,478,100 |
| 2025/07/18 | 1,549 | 1,581 | 1,539 | 1,543 | +12 | +0.8% | 2,699,400 |
| 2025/07/17 | 1,512 | 1,561 | 1,509 | 1,531 | +22 | +1.5% | 1,894,100 |
| 2025/07/16 | 1,523 | 1,545 | 1,508 | 1,509 | +6 | +0.4% | 2,076,400 |
| 2025/07/15 | 1,489 | 1,510 | 1,479 | 1,503 | +27 | +1.8% | 2,054,600 |
| 2025/07/14 | 1,450 | 1,478 | 1,445 | 1,476 | +15 | +1% | 1,081,300 |
| 2025/07/11 | 1,481 | 1,494 | 1,455 | 1,461 | -20 | -1.4% | 1,739,800 |
| 2025/07/10 | 1,508 | 1,521 | 1,465 | 1,481 | -4 | -0.3% | 2,406,900 |
| 2025/07/09 | 1,442 | 1,485 | 1,415 | 1,485 | +28 | +1.9% | 3,164,300 |
| 2025/07/08 | 1,471 | 1,486 | 1,457 | 1,457 | -12 | -0.8% | 1,756,700 |
| 2025/07/07 | 1,462 | 1,488 | 1,455 | 1,469 | +24 | +1.7% | 1,344,600 |
| 2025/07/04 | 1,447 | 1,482 | 1,440 | 1,445 | +9 | +0.6% | 1,193,400 |
| 2025/07/03 | 1,452 | 1,468 | 1,435 | 1,436 | -23 | -1.6% | 1,317,700 |
| 2025/07/02 | 1,451 | 1,505 | 1,436 | 1,459 | -17 | -1.2% | 2,991,000 |
| 2025/07/01 | 1,463 | 1,497 | 1,453 | 1,476 | +4 | +0.3% | 2,443,400 |
| 2025/06/30 | 1,500 | 1,505 | 1,461 | 1,472 | -40 | -2.6% | 2,918,300 |
| 2025/06/27 | 1,515 | 1,523 | 1,496 | 1,512 | +19 | +1.3% | 2,501,100 |
| 2025/06/26 | 1,464 | 1,533 | 1,457 | 1,493 | +6 | +0.4% | 4,615,700 |
| 2025/06/25 | 1,482 | 1,494 | 1,467 | 1,487 | +7 | +0.5% | 2,362,500 |
| 2025/06/24 | 1,463 | 1,493 | 1,440 | 1,480 | +40 | +2.8% | 4,444,900 |
| 2025/06/23 | 1,366 | 1,449 | 1,341 | 1,440 | +73 | +5.3% | 4,437,500 |
| 2025/06/20 | 1,380 | 1,392 | 1,335 | 1,367 | +47 | +3.6% | 3,361,000 |
| 2025/06/19 | 1,333 | 1,346 | 1,316 | 1,320 | -12 | -0.9% | 1,425,300 |
| 2025/06/18 | 1,299 | 1,370 | 1,296 | 1,332 | +56 | +4.4% | 4,324,300 |
| 2025/06/17 | 1,265 | 1,286 | 1,263 | 1,276 | +29 | +2.3% | 1,512,000 |
| 2025/06/16 | 1,258 | 1,262 | 1,237 | 1,247 | ±0 | ±0% | 1,312,500 |
| 2025/06/13 | 1,230 | 1,249 | 1,227 | 1,247 | -3 | -0.2% | 1,583,800 |
| 2025/06/12 | 1,252 | 1,277 | 1,246 | 1,250 | ±0 | ±0% | 1,591,700 |
| 2025/06/11 | 1,250 | 1,264 | 1,236 | 1,250 | +7 | +0.6% | 1,967,600 |
| 2025/06/10 | 1,263 | 1,283 | 1,243 | 1,243 | -47 | -3.6% | 2,936,900 |
| 2025/06/09 | 1,312 | 1,331 | 1,277 | 1,290 | -8 | -0.6% | 2,547,100 |
| 2025/06/06 | 1,281 | 1,330 | 1,259 | 1,298 | +35 | +2.8% | 4,108,300 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「ラウンドワン」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 |
|---|---|---|---|---|---|---|---|---|
| ラウンドワン | 160,700円 | +9.1% | +18.4% | 1.12% | 22.84倍 | 6.30倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＡＬＳＯＫ | 113,200円 | +6.9% | +9.0% | 2.40% | 18.71倍 | 1.62倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| テクノプロＨＤ | 482,800円 | - | - | - | - | 6.29倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| 博報堂ＤＹ | 121,500円 | +1.8% | +0.8% | 2.63% | 22.34倍 | 1.14倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| リゾートトラス | 193,900円 | +3.9% | +2.4% | 1.65% | 21.65倍 | 2.85倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
市場注目の銘柄
チャート関連のコラム
