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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,230 | 1,267 | 1,226 | 1,261 | +41 | +3.4% | 2,628,900 |
| 2025/01/10 | 1,170 | 1,240 | 1,163 | 1,220 | +63 | +5.4% | 4,864,900 |
| 2025/01/09 | 1,241 | 1,253 | 1,135 | 1,157 | -57 | -4.7% | 5,265,400 |
| 2025/01/08 | 1,239 | 1,241 | 1,199 | 1,214 | -37 | -3% | 2,639,700 |
| 2025/01/07 | 1,243 | 1,260 | 1,243 | 1,251 | +10 | +0.8% | 1,745,700 |
| 2025/01/06 | 1,310 | 1,310 | 1,235 | 1,241 | -72 | -5.5% | 3,193,900 |
| 2024/12/30 | 1,327 | 1,334 | 1,304 | 1,313 | -20 | -1.5% | 1,396,300 |
| 2024/12/27 | 1,333 | 1,342 | 1,317 | 1,333 | +6 | +0.5% | 1,912,600 |
| 2024/12/26 | 1,311 | 1,328 | 1,298 | 1,327 | +13 | +1% | 2,077,400 |
| 2024/12/25 | 1,327 | 1,333 | 1,301 | 1,314 | -4 | -0.3% | 1,474,100 |
| 2024/12/24 | 1,359 | 1,367 | 1,310 | 1,318 | -23 | -1.7% | 2,071,000 |
| 2024/12/23 | 1,373 | 1,383 | 1,338 | 1,341 | -2 | -0.1% | 2,028,100 |
| 2024/12/20 | 1,347 | 1,353 | 1,334 | 1,343 | -4 | -0.3% | 1,777,400 |
| 2024/12/19 | 1,310 | 1,353 | 1,297 | 1,347 | +9 | +0.7% | 2,923,300 |
| 2024/12/18 | 1,345 | 1,369 | 1,328 | 1,338 | -15 | -1.1% | 2,267,100 |
| 2024/12/17 | 1,330 | 1,364 | 1,323 | 1,353 | +12 | +0.9% | 2,308,600 |
| 2024/12/16 | 1,346 | 1,357 | 1,331 | 1,341 | +20 | +1.5% | 2,244,000 |
| 2024/12/13 | 1,323 | 1,336 | 1,293 | 1,321 | -2 | -0.2% | 2,482,300 |
| 2024/12/12 | 1,283 | 1,329 | 1,278 | 1,323 | +52 | +4.1% | 3,100,900 |
| 2024/12/11 | 1,247 | 1,277 | 1,238 | 1,271 | +24 | +1.9% | 1,768,000 |
| 2024/12/10 | 1,258 | 1,262 | 1,231 | 1,247 | -17 | -1.3% | 1,679,400 |
| 2024/12/09 | 1,282 | 1,308 | 1,259 | 1,264 | -2 | -0.2% | 3,708,700 |
| 2024/12/06 | 1,255 | 1,274 | 1,238 | 1,266 | +41 | +3.3% | 5,044,700 |
| 2024/12/05 | 1,100 | 1,225 | 1,090 | 1,225 | +128 | +11.7% | 6,141,900 |
| 2024/12/04 | 1,108 | 1,118 | 1,091 | 1,097 | -7 | -0.6% | 1,369,500 |
| 2024/12/03 | 1,076 | 1,113 | 1,072 | 1,104 | +25 | +2.3% | 2,000,700 |
| 2024/12/02 | 1,100 | 1,109 | 1,062 | 1,079 | +44 | +4.3% | 5,015,500 |
| 2024/11/29 | 1,002 | 1,039 | 996 | 1,035 | +33 | +3.3% | 1,502,600 |
| 2024/11/28 | 990 | 1,006 | 989 | 1,002 | +2 | +0.2% | 905,700 |
| 2024/11/27 | 1,035 | 1,044 | 989 | 1,000 | -31 | -3% | 2,064,800 |
| 2024/11/26 | 1,031 | 1,034 | 1,004 | 1,031 | +9 | +0.9% | 1,286,900 |
| 2024/11/25 | 1,006 | 1,030 | 1,005 | 1,022 | +18 | +1.8% | 1,504,000 |
| 2024/11/22 | 1,019 | 1,022 | 1,000 | 1,004 | -3 | -0.3% | 987,600 |
| 2024/11/21 | 993 | 1,021 | 990 | 1,007 | -2 | -0.2% | 1,932,700 |
| 2024/11/20 | 1,022 | 1,036 | 1,002 | 1,009 | -27 | -2.6% | 1,228,200 |
| 2024/11/19 | 1,047 | 1,053 | 1,034 | 1,036 | -12 | -1.1% | 1,158,900 |
| 2024/11/18 | 1,048 | 1,072 | 1,044 | 1,048 | -13 | -1.2% | 985,300 |
| 2024/11/15 | 1,070 | 1,076 | 1,058 | 1,061 | -9 | -0.8% | 1,479,200 |
| 2024/11/14 | 1,050 | 1,082 | 1,047 | 1,070 | +17 | +1.6% | 1,521,600 |
| 2024/11/13 | 1,080 | 1,085 | 1,044 | 1,053 | -3 | -0.3% | 1,564,000 |
| 2024/11/12 | 1,067 | 1,079 | 1,049 | 1,056 | -11 | -1% | 2,094,500 |
| 2024/11/11 | 1,083 | 1,110 | 1,034 | 1,067 | -26 | -2.4% | 2,780,100 |
| 2024/11/08 | 1,007 | 1,130 | 982 | 1,093 | +91 | +9.1% | 6,860,200 |
| 2024/11/07 | 1,020 | 1,026 | 995 | 1,002 | +41 | +4.3% | 2,974,200 |
| 2024/11/06 | 963 | 981 | 959 | 961 | -1 | -0.1% | 1,290,800 |
| 2024/11/05 | 968 | 975 | 956 | 962 | +19 | +2% | 1,216,700 |
| 2024/11/01 | 959 | 965 | 943 | 943 | -31 | -3.2% | 1,485,500 |
| 2024/10/31 | 971 | 977 | 954 | 974 | +4 | +0.4% | 1,469,800 |
| 2024/10/30 | 970 | 977 | 964 | 970 | ±0 | ±0% | 1,802,200 |
| 2024/10/29 | 952 | 970 | 950 | 970 | +18 | +1.9% | 876,100 |
101～
150
件表示中 / 3718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 | 124,900円 | +9.1% | - | 1.44% | 17.75倍 | 4.55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 | 115,600円 | +1.8% | +0.8% | 2.77% | 21.23倍 | 1.09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 | 414,700円 | +8.1% | +22.0% | 2.17% | 23.35倍 | 5.42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 |
| リゾートトラス | 167,100円 | +3.9% | +2.4% | 1.92% | 18.63倍 | 2.46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 |
| ＪＥＳＨＤ | 407,000円 | +11.4% | +16.0% | 0.84% | 60.42倍 | 18.16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
