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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/23 | 1,270 | 1,276 | 1,207 | 1,210 | -60 | -4.7% | 1,303,500 |
| 2021/03/22 | 1,286 | 1,301 | 1,262 | 1,270 | -15 | -1.2% | 607,800 |
| 2021/03/19 | 1,286 | 1,315 | 1,273 | 1,285 | +1 | +0.1% | 973,200 |
| 2021/03/18 | 1,260 | 1,296 | 1,239 | 1,284 | +29 | +2.3% | 1,330,400 |
| 2021/03/17 | 1,222 | 1,273 | 1,221 | 1,255 | +15 | +1.2% | 975,200 |
| 2021/03/16 | 1,206 | 1,249 | 1,192 | 1,240 | +32 | +2.6% | 1,168,900 |
| 2021/03/15 | 1,212 | 1,221 | 1,186 | 1,208 | +17 | +1.4% | 868,300 |
| 2021/03/12 | 1,164 | 1,195 | 1,142 | 1,191 | +25 | +2.1% | 1,918,000 |
| 2021/03/11 | 1,210 | 1,228 | 1,164 | 1,166 | -40 | -3.3% | 1,361,200 |
| 2021/03/10 | 1,184 | 1,223 | 1,172 | 1,206 | -6 | -0.5% | 1,507,500 |
| 2021/03/09 | 1,161 | 1,252 | 1,152 | 1,212 | +95 | +8.5% | 3,421,400 |
| 2021/03/08 | 1,092 | 1,126 | 1,088 | 1,117 | +33 | +3% | 1,171,300 |
| 2021/03/05 | 1,073 | 1,089 | 1,023 | 1,084 | +4 | +0.4% | 1,070,300 |
| 2021/03/04 | 1,099 | 1,113 | 1,063 | 1,080 | -18 | -1.6% | 877,400 |
| 2021/03/03 | 1,085 | 1,115 | 1,075 | 1,098 | +23 | +2.1% | 998,500 |
| 2021/03/02 | 1,158 | 1,172 | 1,062 | 1,075 | -79 | -6.8% | 1,530,900 |
| 2021/03/01 | 1,165 | 1,167 | 1,102 | 1,154 | -6 | -0.5% | 1,276,900 |
| 2021/02/26 | 1,151 | 1,189 | 1,133 | 1,160 | -20 | -1.7% | 1,563,300 |
| 2021/02/25 | 1,172 | 1,195 | 1,161 | 1,180 | +21 | +1.8% | 1,446,200 |
| 2021/02/24 | 1,135 | 1,174 | 1,128 | 1,159 | +49 | +4.4% | 1,517,000 |
| 2021/02/22 | 1,090 | 1,131 | 1,085 | 1,110 | +41 | +3.8% | 766,000 |
1051～
1100
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
