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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 993 | 1,021 | 990 | 1,007 | -2 | -0.2% | 1,932,700 |
| 2024/11/20 | 1,022 | 1,036 | 1,002 | 1,009 | -27 | -2.6% | 1,228,200 |
| 2024/11/19 | 1,047 | 1,053 | 1,034 | 1,036 | -12 | -1.1% | 1,158,900 |
| 2024/11/18 | 1,048 | 1,072 | 1,044 | 1,048 | -13 | -1.2% | 985,300 |
| 2024/11/15 | 1,070 | 1,076 | 1,058 | 1,061 | -9 | -0.8% | 1,479,200 |
| 2024/11/14 | 1,050 | 1,082 | 1,047 | 1,070 | +17 | +1.6% | 1,521,600 |
| 2024/11/13 | 1,080 | 1,085 | 1,044 | 1,053 | -3 | -0.3% | 1,564,000 |
| 2024/11/12 | 1,067 | 1,079 | 1,049 | 1,056 | -11 | -1% | 2,094,500 |
| 2024/11/11 | 1,083 | 1,110 | 1,034 | 1,067 | -26 | -2.4% | 2,780,100 |
| 2024/11/08 | 1,007 | 1,130 | 982 | 1,093 | +91 | +9.1% | 6,860,200 |
| 2024/11/07 | 1,020 | 1,026 | 995 | 1,002 | +41 | +4.3% | 2,974,200 |
| 2024/11/06 | 963 | 981 | 959 | 961 | -1 | -0.1% | 1,290,800 |
| 2024/11/05 | 968 | 975 | 956 | 962 | +19 | +2% | 1,216,700 |
| 2024/11/01 | 959 | 965 | 943 | 943 | -31 | -3.2% | 1,485,500 |
| 2024/10/31 | 971 | 977 | 954 | 974 | +4 | +0.4% | 1,469,800 |
| 2024/10/30 | 970 | 977 | 964 | 970 | ±0 | ±0% | 1,802,200 |
| 2024/10/29 | 952 | 970 | 950 | 970 | +18 | +1.9% | 876,100 |
| 2024/10/28 | 934 | 961 | 931 | 952 | +8 | +0.8% | 1,054,800 |
| 2024/10/25 | 947 | 948 | 931 | 944 | -4 | -0.4% | 1,131,100 |
| 2024/10/24 | 942 | 956 | 937 | 948 | +1 | +0.1% | 1,266,200 |
| 2024/10/23 | 955 | 968 | 942 | 947 | -16 | -1.7% | 1,418,200 |
| 2024/10/22 | 988 | 994 | 962 | 963 | -21 | -2.1% | 1,465,000 |
| 2024/10/21 | 981 | 999 | 974 | 984 | +13 | +1.3% | 1,344,300 |
| 2024/10/18 | 1,003 | 1,004 | 971 | 971 | -27 | -2.7% | 1,565,900 |
| 2024/10/17 | 1,020 | 1,020 | 988 | 998 | -20 | -2% | 1,505,400 |
| 2024/10/16 | 994 | 1,022 | 994 | 1,018 | +31 | +3.1% | 2,183,000 |
| 2024/10/15 | 994 | 997 | 972 | 987 | +8 | +0.8% | 1,751,900 |
| 2024/10/11 | 975 | 991 | 960 | 979 | +4 | +0.4% | 2,708,000 |
| 2024/10/10 | 1,019 | 1,024 | 960 | 975 | -114 | -10.5% | 6,673,200 |
| 2024/10/09 | 1,113 | 1,118 | 1,086 | 1,089 | -7 | -0.6% | 1,339,100 |
| 2024/10/08 | 1,101 | 1,108 | 1,086 | 1,096 | -16 | -1.4% | 1,354,000 |
| 2024/10/07 | 1,080 | 1,113 | 1,071 | 1,112 | +48 | +4.5% | 2,414,900 |
| 2024/10/04 | 1,047 | 1,074 | 1,045 | 1,064 | -1 | -0.1% | 1,594,100 |
| 2024/10/03 | 1,080 | 1,085 | 1,053 | 1,065 | -16 | -1.5% | 2,327,600 |
| 2024/10/02 | 1,096 | 1,109 | 1,073 | 1,081 | -21 | -1.9% | 1,977,300 |
| 2024/10/01 | 1,075 | 1,119 | 1,070 | 1,102 | +7 | +0.6% | 2,468,100 |
| 2024/09/30 | 1,028 | 1,095 | 1,028 | 1,095 | +45 | +4.3% | 3,597,600 |
| 2024/09/27 | 1,080 | 1,080 | 1,029 | 1,050 | -33 | -3% | 2,882,800 |
| 2024/09/26 | 1,061 | 1,087 | 1,043 | 1,083 | +36 | +3.4% | 3,692,600 |
| 2024/09/25 | 1,065 | 1,068 | 1,037 | 1,047 | -18 | -1.7% | 2,292,600 |
| 2024/09/24 | 1,080 | 1,082 | 1,056 | 1,065 | +1 | +0.1% | 2,187,400 |
| 2024/09/20 | 1,090 | 1,094 | 1,054 | 1,064 | -8 | -0.7% | 2,937,500 |
| 2024/09/19 | 1,050 | 1,072 | 1,038 | 1,072 | +43 | +4.2% | 3,227,000 |
| 2024/09/18 | 1,014 | 1,044 | 1,014 | 1,029 | +28 | +2.8% | 3,151,200 |
| 2024/09/17 | 993 | 1,003 | 977 | 1,001 | +10 | +1% | 2,545,200 |
| 2024/09/13 | 999 | 1,006 | 981 | 991 | +2 | +0.2% | 2,472,900 |
| 2024/09/12 | 969 | 993 | 956 | 989 | +33 | +3.5% | 2,490,400 |
| 2024/09/11 | 987 | 1,009 | 943 | 956 | -27 | -2.7% | 4,013,200 |
| 2024/09/10 | 954 | 989 | 949 | 983 | +33 | +3.5% | 4,134,500 |
| 2024/09/09 | 916 | 955 | 910 | 950 | +19 | +2% | 5,745,900 |
1～
50
件表示中 / 3585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 | 100,700円 | +7.6% | +3.1% | 1.59% | 16.00倍 | 3.62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 |
| 大栄環境 | 299,500円 | +7.5% | +0.5% | 1.54% | 21.53倍 | 3.34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 |
| テクノプロＨＤ | 275,400円 | +8.1% | +22.0% | 3.27% | 15.51倍 | 3.55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 |
| リログループ | 168,600円 | +5.6% | - | 2.49% | 7.65倍 | 4.34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 |
| ＪＥＳＨＤ | 273,900円 | +11.3% | +16.8% | 1.10% | 47.83倍 | 14.48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
