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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,440 | 1,455 | 1,412 | 1,419 | -4 | -0.3% | 782,700 |
| 2022/03/25 | 1,432 | 1,448 | 1,403 | 1,423 | +9 | +0.6% | 738,100 |
| 2022/03/24 | 1,376 | 1,416 | 1,374 | 1,414 | +21 | +1.5% | 554,900 |
| 2022/03/23 | 1,381 | 1,398 | 1,368 | 1,393 | +28 | +2.1% | 682,900 |
| 2022/03/22 | 1,414 | 1,417 | 1,347 | 1,365 | -35 | -2.5% | 905,600 |
| 2022/03/18 | 1,370 | 1,409 | 1,369 | 1,400 | +44 | +3.2% | 1,073,200 |
| 2022/03/17 | 1,380 | 1,403 | 1,323 | 1,356 | -29 | -2.1% | 1,339,000 |
| 2022/03/16 | 1,304 | 1,387 | 1,304 | 1,385 | +82 | +6.3% | 1,255,400 |
| 2022/03/15 | 1,295 | 1,328 | 1,289 | 1,303 | +25 | +2% | 1,022,000 |
| 2022/03/14 | 1,225 | 1,295 | 1,220 | 1,278 | +69 | +5.7% | 1,075,600 |
| 2022/03/11 | 1,211 | 1,229 | 1,199 | 1,209 | -27 | -2.2% | 910,100 |
| 2022/03/10 | 1,170 | 1,245 | 1,162 | 1,236 | +111 | +9.9% | 1,613,500 |
| 2022/03/09 | 1,150 | 1,168 | 1,123 | 1,125 | -27 | -2.3% | 1,056,000 |
| 2022/03/08 | 1,127 | 1,186 | 1,109 | 1,152 | -7 | -0.6% | 1,439,300 |
| 2022/03/07 | 1,216 | 1,227 | 1,155 | 1,159 | -100 | -7.9% | 1,483,300 |
| 2022/03/04 | 1,284 | 1,288 | 1,246 | 1,259 | -43 | -3.3% | 896,400 |
| 2022/03/03 | 1,328 | 1,329 | 1,289 | 1,302 | +1 | +0.1% | 544,500 |
| 2022/03/02 | 1,295 | 1,312 | 1,291 | 1,301 | -7 | -0.5% | 676,200 |
| 2022/03/01 | 1,321 | 1,326 | 1,283 | 1,308 | +15 | +1.2% | 784,400 |
| 2022/02/28 | 1,344 | 1,355 | 1,274 | 1,293 | -39 | -2.9% | 1,167,700 |
| 2022/02/25 | 1,282 | 1,347 | 1,281 | 1,332 | +69 | +5.5% | 1,287,500 |
| 2022/02/24 | 1,273 | 1,298 | 1,238 | 1,263 | +10 | +0.8% | 1,400,400 |
| 2022/02/22 | 1,294 | 1,308 | 1,248 | 1,253 | -58 | -4.4% | 1,050,600 |
| 2022/02/21 | 1,330 | 1,330 | 1,292 | 1,311 | -59 | -4.3% | 1,047,500 |
| 2022/02/18 | 1,388 | 1,424 | 1,368 | 1,370 | -48 | -3.4% | 987,200 |
| 2022/02/17 | 1,403 | 1,451 | 1,390 | 1,418 | +11 | +0.8% | 1,563,300 |
| 2022/02/16 | 1,490 | 1,498 | 1,402 | 1,407 | -80 | -5.4% | 1,569,400 |
| 2022/02/15 | 1,475 | 1,542 | 1,460 | 1,487 | +12 | +0.8% | 1,266,800 |
| 2022/02/14 | 1,428 | 1,497 | 1,409 | 1,475 | -13 | -0.9% | 1,698,400 |
| 2022/02/10 | 1,482 | 1,491 | 1,456 | 1,488 | +3 | +0.2% | 1,323,400 |
| 2022/02/09 | 1,529 | 1,537 | 1,476 | 1,485 | -35 | -2.3% | 862,500 |
| 2022/02/08 | 1,482 | 1,535 | 1,477 | 1,520 | +58 | +4% | 1,191,900 |
| 2022/02/07 | 1,460 | 1,491 | 1,444 | 1,462 | -5 | -0.3% | 936,100 |
| 2022/02/04 | 1,425 | 1,479 | 1,400 | 1,467 | +49 | +3.5% | 1,523,700 |
| 2022/02/03 | 1,426 | 1,437 | 1,401 | 1,418 | -16 | -1.1% | 720,600 |
| 2022/02/02 | 1,373 | 1,441 | 1,368 | 1,434 | +91 | +6.8% | 1,565,000 |
| 2022/02/01 | 1,410 | 1,410 | 1,323 | 1,343 | -46 | -3.3% | 1,160,600 |
| 2022/01/31 | 1,350 | 1,402 | 1,350 | 1,389 | +28 | +2.1% | 975,900 |
| 2022/01/28 | 1,364 | 1,377 | 1,319 | 1,361 | +13 | +1% | 959,300 |
| 2022/01/27 | 1,332 | 1,390 | 1,330 | 1,348 | +26 | +2% | 1,604,900 |
| 2022/01/26 | 1,314 | 1,335 | 1,297 | 1,322 | +8 | +0.6% | 583,700 |
| 2022/01/25 | 1,361 | 1,376 | 1,293 | 1,314 | -58 | -4.2% | 765,900 |
| 2022/01/24 | 1,364 | 1,379 | 1,340 | 1,372 | -12 | -0.9% | 751,400 |
| 2022/01/21 | 1,350 | 1,385 | 1,307 | 1,384 | +27 | +2% | 859,300 |
| 2022/01/20 | 1,311 | 1,359 | 1,296 | 1,357 | +21 | +1.6% | 966,100 |
| 2022/01/19 | 1,354 | 1,376 | 1,321 | 1,336 | -37 | -2.7% | 1,703,100 |
| 2022/01/18 | 1,332 | 1,414 | 1,329 | 1,373 | +76 | +5.9% | 2,432,200 |
| 2022/01/17 | 1,270 | 1,305 | 1,259 | 1,297 | +28 | +2.2% | 668,100 |
| 2022/01/14 | 1,308 | 1,310 | 1,249 | 1,269 | -37 | -2.8% | 805,400 |
| 2022/01/13 | 1,293 | 1,320 | 1,287 | 1,306 | ±0 | ±0% | 795,200 |
751～
800
件表示中 / 3683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 | 86,000円 | +7.6% | +3.1% | 1.86% | 13.27倍 | 3.00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 | 313,500円 | +11.3% | +16.8% | 0.96% | 54.74倍 | 16.58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 |
| イオンディライ | 539,000円 | - | - | - | - | 2.36倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| 共立メンテ | 298,200円 | +12.7% | +1.8% | 1.21% | 16.63倍 | 2.50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 |
| ＭＩＸＩ | 313,000円 | +4.2% | +62.7% | 3.51% | 12.12倍 | 1.23倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
