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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,591 | 1,594 | 1,553 | 1,575 | -49 | -3% | 1,312,700 |
| 2022/06/14 | 1,580 | 1,631 | 1,558 | 1,624 | +4 | +0.2% | 1,237,100 |
| 2022/06/13 | 1,652 | 1,689 | 1,617 | 1,620 | -72 | -4.3% | 1,786,500 |
| 2022/06/10 | 1,586 | 1,714 | 1,573 | 1,692 | +137 | +8.8% | 3,230,000 |
| 2022/06/09 | 1,585 | 1,602 | 1,546 | 1,555 | -34 | -2.1% | 735,400 |
| 2022/06/08 | 1,570 | 1,597 | 1,557 | 1,589 | +9 | +0.6% | 691,900 |
| 2022/06/07 | 1,598 | 1,598 | 1,562 | 1,580 | -25 | -1.6% | 896,000 |
| 2022/06/06 | 1,583 | 1,626 | 1,562 | 1,605 | +46 | +3% | 1,329,400 |
| 2022/06/03 | 1,536 | 1,567 | 1,501 | 1,559 | +43 | +2.8% | 1,199,400 |
| 2022/06/02 | 1,524 | 1,525 | 1,476 | 1,516 | -27 | -1.7% | 1,029,300 |
| 2022/06/01 | 1,514 | 1,575 | 1,505 | 1,543 | +42 | +2.8% | 894,800 |
| 2022/05/31 | 1,549 | 1,549 | 1,496 | 1,501 | -46 | -3% | 1,191,700 |
| 2022/05/30 | 1,578 | 1,578 | 1,528 | 1,547 | -5 | -0.3% | 1,007,100 |
| 2022/05/27 | 1,586 | 1,591 | 1,542 | 1,552 | -16 | -1% | 874,000 |
| 2022/05/26 | 1,580 | 1,627 | 1,562 | 1,568 | +50 | +3.3% | 1,654,000 |
| 2022/05/25 | 1,553 | 1,557 | 1,505 | 1,518 | -65 | -4.1% | 1,113,000 |
| 2022/05/24 | 1,634 | 1,657 | 1,576 | 1,583 | -41 | -2.5% | 1,414,300 |
| 2022/05/23 | 1,680 | 1,710 | 1,605 | 1,624 | -37 | -2.2% | 1,760,000 |
| 2022/05/20 | 1,585 | 1,664 | 1,568 | 1,661 | +58 | +3.6% | 1,642,300 |
| 2022/05/19 | 1,560 | 1,616 | 1,552 | 1,603 | +3 | +0.2% | 1,442,000 |
| 2022/05/18 | 1,555 | 1,647 | 1,546 | 1,600 | +61 | +4% | 2,064,000 |
| 2022/05/17 | 1,574 | 1,580 | 1,535 | 1,539 | +5 | +0.3% | 993,200 |
| 2022/05/16 | 1,539 | 1,553 | 1,495 | 1,534 | +72 | +4.9% | 1,657,200 |
| 2022/05/13 | 1,396 | 1,475 | 1,337 | 1,462 | +96 | +7% | 2,205,600 |
| 2022/05/12 | 1,420 | 1,525 | 1,336 | 1,366 | +94 | +7.4% | 5,384,200 |
| 2022/05/11 | 1,266 | 1,316 | 1,252 | 1,272 | +2 | +0.2% | 1,107,200 |
| 2022/05/10 | 1,319 | 1,324 | 1,261 | 1,270 | -79 | -5.9% | 1,259,900 |
| 2022/05/09 | 1,383 | 1,387 | 1,332 | 1,349 | -56 | -4% | 767,100 |
| 2022/05/06 | 1,420 | 1,421 | 1,386 | 1,405 | -19 | -1.3% | 748,100 |
| 2022/05/02 | 1,442 | 1,444 | 1,420 | 1,424 | -30 | -2.1% | 433,900 |
| 2022/04/28 | 1,460 | 1,466 | 1,431 | 1,454 | -3 | -0.2% | 502,900 |
| 2022/04/27 | 1,405 | 1,459 | 1,401 | 1,457 | +12 | +0.8% | 615,100 |
| 2022/04/26 | 1,464 | 1,464 | 1,434 | 1,445 | -13 | -0.9% | 454,300 |
| 2022/04/25 | 1,446 | 1,470 | 1,428 | 1,458 | -18 | -1.2% | 372,400 |
| 2022/04/22 | 1,498 | 1,504 | 1,451 | 1,476 | -37 | -2.4% | 573,200 |
| 2022/04/21 | 1,488 | 1,539 | 1,486 | 1,513 | +20 | +1.3% | 856,800 |
| 2022/04/20 | 1,475 | 1,498 | 1,453 | 1,493 | +25 | +1.7% | 532,200 |
| 2022/04/19 | 1,500 | 1,505 | 1,452 | 1,468 | -12 | -0.8% | 460,400 |
| 2022/04/18 | 1,449 | 1,491 | 1,444 | 1,480 | +1 | +0.1% | 449,000 |
| 2022/04/15 | 1,481 | 1,507 | 1,474 | 1,479 | +1 | +0.1% | 536,800 |
| 2022/04/14 | 1,450 | 1,484 | 1,443 | 1,478 | +37 | +2.6% | 658,700 |
| 2022/04/13 | 1,402 | 1,443 | 1,393 | 1,441 | +45 | +3.2% | 802,200 |
| 2022/04/12 | 1,393 | 1,419 | 1,392 | 1,396 | +1 | +0.1% | 530,100 |
| 2022/04/11 | 1,403 | 1,419 | 1,373 | 1,395 | -3 | -0.2% | 383,600 |
| 2022/04/08 | 1,382 | 1,405 | 1,358 | 1,398 | +7 | +0.5% | 664,000 |
| 2022/04/07 | 1,417 | 1,418 | 1,358 | 1,391 | -67 | -4.6% | 873,100 |
| 2022/04/06 | 1,414 | 1,462 | 1,409 | 1,458 | +50 | +3.6% | 683,000 |
| 2022/04/05 | 1,393 | 1,428 | 1,385 | 1,408 | +10 | +0.7% | 765,900 |
| 2022/04/04 | 1,403 | 1,420 | 1,361 | 1,398 | +10 | +0.7% | 566,400 |
| 2022/04/01 | 1,358 | 1,398 | 1,341 | 1,388 | +38 | +2.8% | 674,000 |
601～
650
件表示中 / 3586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 | 100,400円 | +7.6% | +3.1% | 1.59% | 15.95倍 | 3.61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 | 301,000円 | +7.5% | +0.5% | 1.53% | 21.64倍 | 3.36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 | 278,400円 | +8.1% | +22.0% | 3.23% | 15.68倍 | 3.59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 | 173,400円 | +5.6% | - | 2.42% | 7.87倍 | 4.46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 | 274,300円 | +11.3% | +16.8% | 1.09% | 47.90倍 | 14.50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
