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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/03/31 | 1,377 | 1,379 | 1,320 | 1,350 | -30 | -2.2% | 1,126,300 |
| 2022/03/30 | 1,336 | 1,391 | 1,336 | 1,380 | +4 | +0.3% | 994,700 |
| 2022/03/29 | 1,410 | 1,412 | 1,366 | 1,376 | -43 | -3% | 1,089,800 |
| 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 |
751～
800
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
