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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/05 | 1,267 | 1,274 | 1,230 | 1,263 | -4 | -0.3% | 3,564,000 |
| 2025/06/04 | 1,250 | 1,289 | 1,243 | 1,267 | +8 | +0.6% | 3,571,100 |
| 2025/06/03 | 1,231 | 1,308 | 1,220 | 1,259 | +77 | +6.5% | 10,508,200 |
| 2025/06/02 | 1,189 | 1,225 | 1,165 | 1,182 | +71 | +6.4% | 7,166,300 |
| 2025/05/30 | 1,101 | 1,117 | 1,093 | 1,111 | -9 | -0.8% | 2,721,600 |
| 2025/05/29 | 1,105 | 1,155 | 1,105 | 1,120 | +24 | +2.2% | 3,060,300 |
| 2025/05/28 | 1,099 | 1,100 | 1,083 | 1,096 | +4 | +0.4% | 1,400,400 |
| 2025/05/27 | 1,071 | 1,099 | 1,070 | 1,092 | +21 | +2% | 1,663,900 |
| 2025/05/26 | 1,076 | 1,083 | 1,063 | 1,071 | +16 | +1.5% | 1,758,600 |
| 2025/05/23 | 1,050 | 1,060 | 1,042 | 1,055 | +5 | +0.5% | 1,858,900 |
| 2025/05/22 | 1,000 | 1,057 | 999 | 1,050 | +40 | +4% | 3,322,000 |
| 2025/05/21 | 1,012 | 1,013 | 996 | 1,010 | +5 | +0.5% | 1,315,400 |
| 2025/05/20 | 1,007 | 1,015 | 994 | 1,005 | -12 | -1.2% | 1,718,200 |
| 2025/05/19 | 1,020 | 1,030 | 1,010 | 1,017 | -7 | -0.7% | 1,408,300 |
| 2025/05/16 | 1,054 | 1,054 | 1,004 | 1,024 | -14 | -1.3% | 2,503,500 |
| 2025/05/15 | 1,028 | 1,077 | 1,027 | 1,038 | -6 | -0.6% | 3,314,400 |
| 2025/05/14 | 1,070 | 1,073 | 1,025 | 1,044 | -42 | -3.9% | 4,180,800 |
| 2025/05/13 | 1,030 | 1,107 | 1,004 | 1,086 | +122 | +12.7% | 8,921,900 |
| 2025/05/12 | 980 | 980 | 942 | 964 | -14 | -1.4% | 4,893,100 |
| 2025/05/09 | 922 | 1,004 | 898 | 978 | +100 | +11.4% | 11,557,300 |
| 2025/05/08 | 870 | 884 | 866 | 878 | -16 | -1.8% | 2,422,300 |
| 2025/05/07 | 894 | 899 | 882 | 894 | +6 | +0.7% | 1,466,800 |
| 2025/05/02 | 888 | 894 | 871 | 888 | +1 | +0.1% | 1,443,300 |
| 2025/05/01 | 891 | 891 | 873 | 887 | -1 | -0.1% | 985,300 |
| 2025/04/30 | 888 | 891 | 874 | 888 | +6 | +0.7% | 1,107,600 |
| 2025/04/28 | 911 | 917 | 882 | 882 | +1 | +0.1% | 1,631,700 |
| 2025/04/25 | 885 | 896 | 873 | 881 | +5 | +0.6% | 1,255,800 |
| 2025/04/24 | 878 | 886 | 868 | 876 | +6 | +0.7% | 1,430,200 |
| 2025/04/23 | 870 | 880 | 860 | 870 | +14 | +1.6% | 2,036,000 |
| 2025/04/22 | 845 | 860 | 838 | 856 | -3 | -0.3% | 1,436,500 |
1～
50
件表示中 / 3734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 | 146,000円 | +9.1% | +18.4% | 1.23% | 20.75倍 | 5.72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 |
| テクノプロＨＤ | 421,300円 | +8.1% | +22.0% | 2.14% | 23.73倍 | 5.50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 |
| ＧＭＯインター | 152,300円 | +477.1% | +999.9% | 1.20% | 83.49倍 | 80.67倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| リゾートトラス | 171,600円 | +3.9% | +2.4% | 1.86% | 19.13倍 | 2.52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 |
| ＪＥＳＨＤ | 405,000円 | +11.4% | +16.0% | 0.84% | 60.11倍 | 18.07倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム
