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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,549 | 1,574 | 1,522 | 1,534 | -2 | -0.1% | 1,041,800 |
| 2022/08/02 | 1,525 | 1,543 | 1,500 | 1,536 | -12 | -0.8% | 754,500 |
| 2022/08/01 | 1,488 | 1,567 | 1,488 | 1,548 | +58 | +3.9% | 1,085,500 |
| 2022/07/29 | 1,477 | 1,499 | 1,470 | 1,490 | +17 | +1.2% | 710,700 |
| 2022/07/28 | 1,475 | 1,506 | 1,459 | 1,473 | +20 | +1.4% | 758,200 |
| 2022/07/27 | 1,440 | 1,458 | 1,423 | 1,453 | +2 | +0.1% | 902,200 |
| 2022/07/26 | 1,451 | 1,476 | 1,443 | 1,451 | +1 | +0.1% | 803,100 |
| 2022/07/25 | 1,440 | 1,462 | 1,432 | 1,450 | +4 | +0.3% | 790,100 |
| 2022/07/22 | 1,445 | 1,454 | 1,419 | 1,446 | +7 | +0.5% | 864,800 |
| 2022/07/21 | 1,446 | 1,479 | 1,425 | 1,439 | +8 | +0.6% | 1,444,600 |
| 2022/07/20 | 1,401 | 1,449 | 1,383 | 1,431 | +66 | +4.8% | 1,872,800 |
| 2022/07/19 | 1,322 | 1,365 | 1,293 | 1,365 | +59 | +4.5% | 1,988,200 |
| 2022/07/15 | 1,332 | 1,347 | 1,304 | 1,306 | -27 | -2% | 1,189,900 |
| 2022/07/14 | 1,352 | 1,359 | 1,327 | 1,333 | -39 | -2.8% | 992,600 |
| 2022/07/13 | 1,378 | 1,396 | 1,368 | 1,372 | +7 | +0.5% | 847,300 |
| 2022/07/12 | 1,397 | 1,398 | 1,360 | 1,365 | -46 | -3.3% | 699,000 |
| 2022/07/11 | 1,398 | 1,452 | 1,389 | 1,411 | +35 | +2.5% | 1,116,600 |
| 2022/07/08 | 1,405 | 1,420 | 1,357 | 1,376 | -34 | -2.4% | 1,475,800 |
| 2022/07/07 | 1,431 | 1,434 | 1,304 | 1,410 | -26 | -1.8% | 2,964,800 |
| 2022/07/06 | 1,443 | 1,467 | 1,423 | 1,436 | -35 | -2.4% | 1,118,400 |
| 2022/07/05 | 1,480 | 1,491 | 1,465 | 1,471 | +2 | +0.1% | 793,100 |
| 2022/07/04 | 1,459 | 1,476 | 1,429 | 1,469 | +29 | +2% | 891,500 |
| 2022/07/01 | 1,524 | 1,524 | 1,422 | 1,440 | -87 | -5.7% | 1,583,900 |
| 2022/06/30 | 1,564 | 1,585 | 1,518 | 1,527 | -59 | -3.7% | 789,500 |
| 2022/06/29 | 1,524 | 1,589 | 1,520 | 1,586 | +50 | +3.3% | 825,500 |
| 2022/06/28 | 1,537 | 1,558 | 1,528 | 1,536 | +14 | +0.9% | 588,800 |
| 2022/06/27 | 1,554 | 1,561 | 1,515 | 1,522 | -15 | -1% | 778,700 |
| 2022/06/24 | 1,551 | 1,557 | 1,515 | 1,537 | -24 | -1.5% | 962,600 |
| 2022/06/23 | 1,533 | 1,574 | 1,531 | 1,561 | +16 | +1% | 730,300 |
| 2022/06/22 | 1,579 | 1,580 | 1,531 | 1,545 | -47 | -3% | 929,900 |
| 2022/06/21 | 1,535 | 1,605 | 1,530 | 1,592 | +73 | +4.8% | 1,047,900 |
| 2022/06/20 | 1,557 | 1,557 | 1,510 | 1,519 | -20 | -1.3% | 768,500 |
| 2022/06/17 | 1,553 | 1,566 | 1,511 | 1,539 | -62 | -3.9% | 1,312,300 |
| 2022/06/16 | 1,590 | 1,624 | 1,571 | 1,601 | +26 | +1.7% | 998,800 |
| 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 |
701～
750
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
