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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 685 | 691 | 678 | 680 | +2 | +0.3% | 1,518,000 |
| 2022/10/17 | 670 | 685 | 667 | 678 | +3 | +0.4% | 1,406,200 |
| 2022/10/14 | 670 | 678 | 658 | 675 | +19 | +2.9% | 1,598,700 |
| 2022/10/13 | 669 | 679 | 655 | 656 | -14 | -2.1% | 1,573,100 |
| 2022/10/12 | 656 | 676 | 655 | 670 | +8 | +1.2% | 1,417,600 |
| 2022/10/11 | 658 | 676 | 653 | 662 | -16 | -2.4% | 2,389,900 |
| 2022/10/07 | 671 | 694 | 665 | 678 | -8 | -1.2% | 3,222,200 |
| 2022/10/06 | 663 | 710 | 647 | 686 | +28 | +4.3% | 4,379,900 |
| 2022/10/05 | 676 | 677 | 655 | 658 | -3 | -0.5% | 2,056,000 |
| 2022/10/04 | 653 | 667 | 653 | 661 | +23 | +3.6% | 1,881,400 |
| 2022/10/03 | 624 | 639 | 613 | 638 | +10 | +1.6% | 2,200,800 |
| 2022/09/30 | 653 | 653 | 627 | 628 | -35 | -5.3% | 2,505,600 |
| 2022/09/29 | 667 | 670 | 651 | 663 | -1,310 | -66.4% | 1,683,400 |
| 2022/09/28 | 2,028 | 2,029 | 1,926 | 1,973 | -46 | -2.3% | 1,182,700 |
| 2022/09/27 | 1,996 | 2,035 | 1,962 | 2,019 | -15 | -0.7% | 907,400 |
| 2022/09/26 | 2,087 | 2,109 | 2,018 | 2,034 | -85 | -4% | 1,109,900 |
| 2022/09/22 | 2,051 | 2,120 | 2,046 | 2,119 | +34 | +1.6% | 1,079,200 |
| 2022/09/21 | 2,050 | 2,094 | 2,042 | 2,085 | +17 | +0.8% | 923,600 |
| 2022/09/20 | 2,088 | 2,103 | 2,048 | 2,068 | -24 | -1.1% | 901,700 |
| 2022/09/16 | 2,115 | 2,141 | 2,089 | 2,092 | -35 | -1.6% | 931,300 |
| 2022/09/15 | 2,089 | 2,127 | 2,086 | 2,127 | +58 | +2.8% | 906,400 |
| 2022/09/14 | 2,085 | 2,135 | 2,067 | 2,069 | -57 | -2.7% | 1,261,500 |
| 2022/09/13 | 2,135 | 2,159 | 2,090 | 2,126 | +18 | +0.9% | 1,293,600 |
| 2022/09/12 | 2,056 | 2,129 | 2,050 | 2,108 | +75 | +3.7% | 1,552,400 |
| 2022/09/09 | 2,000 | 2,044 | 1,982 | 2,033 | +9 | +0.4% | 1,398,900 |
| 2022/09/08 | 1,992 | 2,032 | 1,978 | 2,024 | +21 | +1% | 911,300 |
| 2022/09/07 | 1,965 | 2,004 | 1,933 | 2,003 | +31 | +1.6% | 1,099,100 |
| 2022/09/06 | 1,978 | 1,988 | 1,938 | 1,972 | -3 | -0.2% | 839,600 |
| 2022/09/05 | 2,008 | 2,024 | 1,975 | 1,975 | -5 | -0.3% | 796,700 |
| 2022/09/02 | 1,999 | 2,026 | 1,964 | 1,980 | -35 | -1.7% | 1,032,200 |
| 2022/09/01 | 1,987 | 2,043 | 1,984 | 2,015 | +3 | +0.1% | 971,500 |
| 2022/08/31 | 1,981 | 2,034 | 1,971 | 2,012 | +16 | +0.8% | 1,175,900 |
| 2022/08/30 | 1,968 | 2,007 | 1,958 | 1,996 | +20 | +1% | 646,800 |
| 2022/08/29 | 1,937 | 1,984 | 1,930 | 1,976 | +3 | +0.2% | 691,200 |
| 2022/08/26 | 1,978 | 1,987 | 1,955 | 1,973 | -10 | -0.5% | 588,600 |
| 2022/08/25 | 2,020 | 2,020 | 1,977 | 1,983 | -32 | -1.6% | 798,200 |
| 2022/08/24 | 2,025 | 2,031 | 2,001 | 2,015 | -15 | -0.7% | 939,700 |
| 2022/08/23 | 1,974 | 2,034 | 1,968 | 2,030 | +56 | +2.8% | 1,356,200 |
| 2022/08/22 | 1,993 | 2,014 | 1,948 | 1,974 | -44 | -2.2% | 1,539,800 |
| 2022/08/19 | 1,986 | 2,022 | 1,973 | 2,018 | +66 | +3.4% | 1,405,400 |
| 2022/08/18 | 2,004 | 2,037 | 1,948 | 1,952 | -40 | -2% | 1,543,700 |
| 2022/08/17 | 1,980 | 2,016 | 1,971 | 1,992 | +12 | +0.6% | 1,265,400 |
| 2022/08/16 | 1,975 | 1,995 | 1,953 | 1,980 | -6 | -0.3% | 1,338,000 |
| 2022/08/15 | 1,981 | 1,991 | 1,964 | 1,986 | +45 | +2.3% | 1,133,400 |
| 2022/08/12 | 1,915 | 1,966 | 1,897 | 1,941 | +52 | +2.8% | 1,656,400 |
| 2022/08/10 | 1,905 | 1,922 | 1,871 | 1,889 | -24 | -1.3% | 2,629,800 |
| 2022/08/09 | 1,799 | 1,927 | 1,787 | 1,913 | +151 | +8.6% | 4,929,000 |
| 2022/08/08 | 1,789 | 1,857 | 1,734 | 1,762 | +213 | +13.8% | 8,066,500 |
| 2022/08/05 | 1,544 | 1,576 | 1,543 | 1,549 | -6 | -0.4% | 1,508,900 |
| 2022/08/04 | 1,535 | 1,567 | 1,517 | 1,555 | +21 | +1.4% | 1,337,400 |
651～
700
件表示中 / 3720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 | 124,700円 | +9.1% | - | 1.44% | 17.72倍 | 4.54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 |
| 博報堂ＤＹ | 114,400円 | +1.8% | +0.8% | 2.80% | 21.01倍 | 1.08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 |
| テクノプロＨＤ | 411,000円 | +8.1% | +22.0% | 2.19% | 23.15倍 | 5.37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 |
| ＪＥＳＨＤ | 400,500円 | +11.4% | +16.0% | 0.85% | 59.45倍 | 17.87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 |
| リゾートトラス | 164,300円 | +3.9% | +2.4% | 1.95% | 18.31倍 | 2.41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
