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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,606 | 1,606 | 1,521 | 1,571 | -57 | -3.5% | 1,464,700 |
| 2021/06/04 | 1,613 | 1,654 | 1,604 | 1,628 | +55 | +3.5% | 1,791,400 |
| 2021/06/03 | 1,594 | 1,613 | 1,572 | 1,573 | -22 | -1.4% | 1,265,400 |
| 2021/06/02 | 1,527 | 1,600 | 1,523 | 1,595 | +70 | +4.6% | 1,460,000 |
| 2021/06/01 | 1,517 | 1,534 | 1,489 | 1,525 | +29 | +1.9% | 1,114,700 |
| 2021/05/31 | 1,476 | 1,514 | 1,476 | 1,496 | +42 | +2.9% | 853,700 |
| 2021/05/28 | 1,460 | 1,476 | 1,436 | 1,454 | +18 | +1.3% | 583,000 |
| 2021/05/27 | 1,423 | 1,471 | 1,416 | 1,436 | +20 | +1.4% | 1,357,600 |
| 2021/05/26 | 1,395 | 1,422 | 1,385 | 1,416 | +22 | +1.6% | 440,800 |
| 2021/05/25 | 1,387 | 1,415 | 1,380 | 1,394 | +14 | +1% | 623,800 |
| 2021/05/24 | 1,366 | 1,382 | 1,353 | 1,380 | +13 | +1% | 493,800 |
| 2021/05/21 | 1,395 | 1,398 | 1,360 | 1,367 | -47 | -3.3% | 893,000 |
| 2021/05/20 | 1,422 | 1,429 | 1,387 | 1,414 | +3 | +0.2% | 938,900 |
| 2021/05/19 | 1,371 | 1,425 | 1,365 | 1,411 | +37 | +2.7% | 1,317,400 |
| 2021/05/18 | 1,333 | 1,380 | 1,316 | 1,374 | +64 | +4.9% | 1,010,000 |
| 2021/05/17 | 1,327 | 1,348 | 1,308 | 1,310 | -15 | -1.1% | 725,100 |
| 2021/05/14 | 1,290 | 1,344 | 1,290 | 1,325 | +63 | +5% | 1,449,900 |
| 2021/05/13 | 1,210 | 1,289 | 1,182 | 1,262 | +43 | +3.5% | 1,715,400 |
| 2021/05/12 | 1,238 | 1,247 | 1,213 | 1,219 | -14 | -1.1% | 870,300 |
| 2021/05/11 | 1,236 | 1,247 | 1,219 | 1,233 | -6 | -0.5% | 672,700 |
| 2021/05/10 | 1,240 | 1,254 | 1,225 | 1,239 | +8 | +0.6% | 424,900 |
| 2021/05/07 | 1,230 | 1,252 | 1,215 | 1,231 | -3 | -0.2% | 888,700 |
| 2021/05/06 | 1,208 | 1,235 | 1,202 | 1,234 | +26 | +2.2% | 846,500 |
| 2021/04/30 | 1,175 | 1,252 | 1,167 | 1,208 | +14 | +1.2% | 1,635,400 |
| 2021/04/28 | 1,169 | 1,204 | 1,160 | 1,194 | +54 | +4.7% | 1,230,700 |
| 2021/04/27 | 1,095 | 1,151 | 1,086 | 1,140 | +41 | +3.7% | 965,900 |
| 2021/04/26 | 1,046 | 1,122 | 1,046 | 1,099 | +49 | +4.7% | 1,616,400 |
| 2021/04/23 | 1,041 | 1,079 | 1,031 | 1,050 | +12 | +1.2% | 1,109,600 |
| 2021/04/22 | 1,040 | 1,047 | 1,020 | 1,038 | +9 | +0.9% | 624,900 |
| 2021/04/21 | 1,025 | 1,039 | 1,023 | 1,029 | -25 | -2.4% | 599,200 |
| 2021/04/20 | 1,078 | 1,083 | 1,052 | 1,054 | -41 | -3.7% | 859,800 |
| 2021/04/19 | 1,135 | 1,139 | 1,091 | 1,095 | -55 | -4.8% | 848,500 |
| 2021/04/16 | 1,142 | 1,154 | 1,129 | 1,150 | +2 | +0.2% | 413,000 |
| 2021/04/15 | 1,150 | 1,177 | 1,145 | 1,148 | -2 | -0.2% | 638,400 |
| 2021/04/14 | 1,126 | 1,153 | 1,120 | 1,150 | +8 | +0.7% | 524,800 |
| 2021/04/13 | 1,139 | 1,150 | 1,122 | 1,142 | +8 | +0.7% | 490,200 |
| 2021/04/12 | 1,130 | 1,142 | 1,101 | 1,134 | +1 | +0.1% | 677,400 |
| 2021/04/09 | 1,139 | 1,147 | 1,121 | 1,133 | -6 | -0.5% | 798,500 |
| 2021/04/08 | 1,166 | 1,169 | 1,110 | 1,139 | -45 | -3.8% | 1,068,400 |
| 2021/04/07 | 1,164 | 1,185 | 1,153 | 1,184 | +19 | +1.6% | 413,900 |
| 2021/04/06 | 1,175 | 1,185 | 1,154 | 1,165 | -27 | -2.3% | 625,100 |
| 2021/04/05 | 1,186 | 1,192 | 1,139 | 1,192 | +17 | +1.4% | 671,400 |
| 2021/04/02 | 1,188 | 1,202 | 1,159 | 1,175 | -10 | -0.8% | 679,500 |
| 2021/04/01 | 1,231 | 1,235 | 1,175 | 1,185 | -60 | -4.8% | 887,400 |
| 2021/03/31 | 1,257 | 1,281 | 1,243 | 1,245 | -9 | -0.7% | 540,000 |
| 2021/03/30 | 1,235 | 1,269 | 1,228 | 1,254 | +23 | +1.9% | 830,400 |
| 2021/03/29 | 1,250 | 1,258 | 1,222 | 1,231 | -18 | -1.4% | 1,119,400 |
| 2021/03/26 | 1,234 | 1,269 | 1,223 | 1,249 | +41 | +3.4% | 823,900 |
| 2021/03/25 | 1,175 | 1,215 | 1,171 | 1,208 | +41 | +3.5% | 663,100 |
| 2021/03/24 | 1,200 | 1,209 | 1,131 | 1,167 | -43 | -3.6% | 1,325,000 |
851～
900
件表示中 / 3586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 | 100,400円 | +7.6% | +3.1% | 1.59% | 15.95倍 | 3.61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 |
| 大栄環境 | 301,000円 | +7.5% | +0.5% | 1.53% | 21.64倍 | 3.36倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| テクノプロＨＤ | 278,400円 | +8.1% | +22.0% | 3.23% | 15.68倍 | 3.59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 |
| リログループ | 173,400円 | +5.6% | - | 2.42% | 7.87倍 | 4.46倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| ＪＥＳＨＤ | 274,300円 | +11.3% | +16.8% | 1.09% | 47.90倍 | 14.50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 |
市場注目の銘柄
チャート関連のコラム
