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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/12 | 1,303 | 1,345 | 1,296 | 1,306 | +33 | +2.6% | 1,389,100 |
| 2022/01/11 | 1,257 | 1,275 | 1,223 | 1,273 | +26 | +2.1% | 2,087,800 |
| 2022/01/07 | 1,239 | 1,270 | 1,227 | 1,247 | -5 | -0.4% | 1,425,500 |
| 2022/01/06 | 1,301 | 1,301 | 1,232 | 1,252 | -90 | -6.7% | 1,936,300 |
| 2022/01/05 | 1,394 | 1,397 | 1,342 | 1,342 | -20 | -1.5% | 586,000 |
| 2022/01/04 | 1,364 | 1,370 | 1,337 | 1,362 | -2 | -0.1% | 567,500 |
| 2021/12/30 | 1,377 | 1,377 | 1,348 | 1,364 | -24 | -1.7% | 468,100 |
| 2021/12/29 | 1,400 | 1,406 | 1,380 | 1,388 | -8 | -0.6% | 437,000 |
| 2021/12/28 | 1,399 | 1,404 | 1,374 | 1,396 | +24 | +1.7% | 406,100 |
| 2021/12/27 | 1,392 | 1,396 | 1,359 | 1,372 | -29 | -2.1% | 490,200 |
| 2021/12/24 | 1,411 | 1,437 | 1,392 | 1,401 | -13 | -0.9% | 627,000 |
| 2021/12/23 | 1,365 | 1,415 | 1,360 | 1,414 | +41 | +3% | 829,800 |
| 2021/12/22 | 1,315 | 1,407 | 1,309 | 1,373 | +79 | +6.1% | 1,794,200 |
| 2021/12/21 | 1,283 | 1,299 | 1,266 | 1,294 | +38 | +3% | 1,007,100 |
| 2021/12/20 | 1,365 | 1,368 | 1,255 | 1,256 | -139 | -10% | 1,832,500 |
| 2021/12/17 | 1,394 | 1,409 | 1,364 | 1,395 | +5 | +0.4% | 1,168,100 |
| 2021/12/16 | 1,400 | 1,409 | 1,375 | 1,390 | +10 | +0.7% | 812,300 |
| 2021/12/15 | 1,400 | 1,433 | 1,371 | 1,380 | -41 | -2.9% | 1,215,100 |
851～
900
件表示中 / 3765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 | 159,900円 | +9.1% | +18.4% | 1.13% | 22.73倍 | 6.27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 |
| テクノプロＨＤ | 482,400円 | - | - | - | - | 6.28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 |
| 博報堂ＤＹ | 121,800円 | +1.8% | +0.8% | 2.63% | 22.39倍 | 1.15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 |
| リゾートトラス | 194,900円 | +3.9% | +2.4% | 1.64% | 21.76倍 | 2.87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 |
| ＧＭＯインター | 147,700円 | +477.1% | +999.9% | 1.23% | 81.02倍 | 30.73倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
市場注目の銘柄
チャート関連のコラム
