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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/21 | 880 | 884 | 856 | 859 | -24 | -2.7% | 1,678,500 |
| 2025/04/18 | 857 | 888 | 850 | 883 | +34 | +4% | 1,943,300 |
| 2025/04/17 | 851 | 861 | 828 | 849 | -3 | -0.4% | 2,851,400 |
| 2025/04/16 | 869 | 870 | 848 | 852 | -22 | -2.5% | 2,167,100 |
| 2025/04/15 | 879 | 890 | 867 | 874 | -8 | -0.9% | 1,763,700 |
| 2025/04/14 | 908 | 924 | 882 | 882 | -18 | -2% | 1,706,300 |
| 2025/04/11 | 866 | 905 | 861 | 900 | -41 | -4.4% | 3,702,600 |
| 2025/04/10 | 916 | 946 | 881 | 941 | +130 | +16% | 5,530,600 |
| 2025/04/09 | 810 | 823 | 789 | 811 | -42 | -4.9% | 2,844,300 |
| 2025/04/08 | 820 | 856 | 813 | 853 | +93 | +12.2% | 3,546,300 |
| 2025/04/07 | 753 | 795 | 745 | 760 | -95 | -11.1% | 4,605,300 |
| 2025/04/04 | 880 | 892 | 833 | 855 | -57 | -6.3% | 3,956,900 |
| 2025/04/03 | 923 | 943 | 908 | 912 | -56 | -5.8% | 3,013,300 |
| 2025/04/02 | 982 | 987 | 962 | 968 | -1 | -0.1% | 1,597,800 |
| 2025/04/01 | 999 | 1,010 | 965 | 969 | -16 | -1.6% | 2,609,400 |
| 2025/03/31 | 1,034 | 1,036 | 985 | 985 | -79 | -7.4% | 2,967,800 |
| 2025/03/28 | 1,061 | 1,067 | 1,049 | 1,064 | +3 | +0.3% | 1,390,200 |
| 2025/03/27 | 1,045 | 1,073 | 1,043 | 1,061 | +7 | +0.7% | 1,684,000 |
| 2025/03/26 | 1,070 | 1,077 | 1,048 | 1,054 | -11 | -1% | 1,808,500 |
| 2025/03/25 | 1,074 | 1,078 | 1,058 | 1,065 | -9 | -0.8% | 1,693,000 |
| 2025/03/24 | 1,066 | 1,081 | 1,062 | 1,074 | -6 | -0.6% | 1,836,600 |
| 2025/03/21 | 1,075 | 1,097 | 1,065 | 1,080 | +8 | +0.7% | 2,778,900 |
| 2025/03/19 | 1,045 | 1,081 | 1,043 | 1,072 | +24 | +2.3% | 2,043,500 |
| 2025/03/18 | 1,048 | 1,060 | 1,033 | 1,048 | +10 | +1% | 2,104,800 |
| 2025/03/17 | 1,026 | 1,048 | 1,024 | 1,038 | +17 | +1.7% | 1,633,300 |
| 2025/03/14 | 1,026 | 1,034 | 1,015 | 1,021 | -9 | -0.9% | 2,305,000 |
| 2025/03/13 | 1,049 | 1,067 | 1,021 | 1,030 | +6 | +0.6% | 3,054,200 |
| 2025/03/12 | 1,044 | 1,056 | 1,024 | 1,024 | -10 | -1% | 1,822,600 |
| 2025/03/11 | 1,020 | 1,034 | 999 | 1,034 | -19 | -1.8% | 3,389,500 |
| 2025/03/10 | 1,078 | 1,079 | 1,039 | 1,053 | -35 | -3.2% | 3,329,200 |
| 2025/03/07 | 1,140 | 1,144 | 1,088 | 1,088 | -61 | -5.3% | 3,157,700 |
| 2025/03/06 | 1,152 | 1,158 | 1,133 | 1,149 | -3 | -0.3% | 1,671,600 |
| 2025/03/05 | 1,169 | 1,173 | 1,132 | 1,152 | -17 | -1.5% | 1,710,600 |
1～
50
件表示中 / 3701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 | 101,700円 | +9.1% | - | 1.77% | 14.45倍 | 3.70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 |
| ＪＥＳＨＤ | 362,000円 | +11.4% | +16.0% | 0.94% | 53.73倍 | 16.15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 |
| 大栄環境 | 313,000円 | +4.6% | +0.5% | 1.57% | 21.41倍 | 3.27倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| 共立メンテ | 346,800円 | +19.7% | +16.7% | 1.33% | 15.04倍 | 2.72倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 172,000円 | +5.0% | -41.0% | 2.85% | 12.26倍 | 3.77倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
