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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,751 | 1,788 | 1,728 | 1,751 | +20 | +1.2% | 1,419,900 |
| 2018/05/07 | 1,705 | 1,733 | 1,672 | 1,731 | +50 | +3% | 975,500 |
| 2018/05/02 | 1,639 | 1,686 | 1,621 | 1,681 | +70 | +4.3% | 977,200 |
| 2018/05/01 | 1,600 | 1,614 | 1,587 | 1,611 | +19 | +1.2% | 449,100 |
| 2018/04/27 | 1,595 | 1,607 | 1,583 | 1,592 | +16 | +1% | 503,100 |
| 2018/04/26 | 1,605 | 1,605 | 1,567 | 1,576 | -10 | -0.6% | 434,300 |
| 2018/04/25 | 1,565 | 1,612 | 1,563 | 1,586 | +4 | +0.3% | 529,300 |
| 2018/04/24 | 1,610 | 1,617 | 1,569 | 1,582 | -23 | -1.4% | 694,000 |
| 2018/04/23 | 1,603 | 1,619 | 1,597 | 1,605 | ±0 | ±0% | 375,100 |
| 2018/04/20 | 1,597 | 1,639 | 1,590 | 1,605 | -7 | -0.4% | 661,700 |
| 2018/04/19 | 1,626 | 1,631 | 1,602 | 1,612 | +4 | +0.2% | 568,300 |
| 2018/04/18 | 1,594 | 1,629 | 1,593 | 1,608 | +36 | +2.3% | 582,300 |
| 2018/04/17 | 1,587 | 1,589 | 1,558 | 1,572 | -15 | -0.9% | 383,000 |
| 2018/04/16 | 1,559 | 1,589 | 1,550 | 1,587 | +22 | +1.4% | 637,400 |
| 2018/04/13 | 1,572 | 1,592 | 1,561 | 1,565 | ±0 | ±0% | 383,100 |
| 2018/04/12 | 1,573 | 1,582 | 1,554 | 1,565 | -12 | -0.8% | 346,600 |
| 2018/04/11 | 1,615 | 1,624 | 1,576 | 1,577 | -22 | -1.4% | 642,700 |
| 2018/04/10 | 1,592 | 1,620 | 1,578 | 1,599 | -5 | -0.3% | 537,900 |
| 2018/04/09 | 1,589 | 1,612 | 1,566 | 1,604 | -2 | -0.1% | 825,500 |
| 2018/04/06 | 1,667 | 1,707 | 1,583 | 1,606 | -78 | -4.6% | 1,389,500 |
| 2018/04/05 | 1,692 | 1,698 | 1,669 | 1,684 | +1 | +0.1% | 365,600 |
| 2018/04/04 | 1,684 | 1,687 | 1,647 | 1,683 | +18 | +1.1% | 811,700 |
| 2018/04/03 | 1,638 | 1,676 | 1,628 | 1,665 | -7 | -0.4% | 661,100 |
| 2018/04/02 | 1,700 | 1,712 | 1,662 | 1,672 | -12 | -0.7% | 315,800 |
| 2018/03/30 | 1,670 | 1,692 | 1,662 | 1,684 | +20 | +1.2% | 467,000 |
| 2018/03/29 | 1,676 | 1,685 | 1,644 | 1,664 | +7 | +0.4% | 368,500 |
| 2018/03/28 | 1,674 | 1,683 | 1,647 | 1,657 | -45 | -2.6% | 506,600 |
| 2018/03/27 | 1,694 | 1,724 | 1,684 | 1,702 | +44 | +2.7% | 777,400 |
| 2018/03/26 | 1,643 | 1,661 | 1,619 | 1,658 | +3 | +0.2% | 541,700 |
| 2018/03/23 | 1,655 | 1,681 | 1,650 | 1,655 | -70 | -4.1% | 856,700 |
| 2018/03/22 | 1,697 | 1,734 | 1,692 | 1,725 | +30 | +1.8% | 563,300 |
| 2018/03/20 | 1,680 | 1,698 | 1,657 | 1,695 | -4 | -0.2% | 631,300 |
| 2018/03/19 | 1,687 | 1,721 | 1,681 | 1,699 | +5 | +0.3% | 521,600 |
| 2018/03/16 | 1,729 | 1,737 | 1,687 | 1,694 | -30 | -1.7% | 701,300 |
| 2018/03/15 | 1,686 | 1,730 | 1,671 | 1,724 | +34 | +2% | 836,300 |
| 2018/03/14 | 1,704 | 1,711 | 1,680 | 1,690 | -26 | -1.5% | 591,700 |
| 2018/03/13 | 1,659 | 1,718 | 1,647 | 1,716 | +49 | +2.9% | 884,300 |
| 2018/03/12 | 1,664 | 1,687 | 1,642 | 1,667 | +16 | +1% | 867,400 |
| 2018/03/09 | 1,707 | 1,727 | 1,637 | 1,651 | -51 | -3% | 1,669,000 |
| 2018/03/08 | 1,748 | 1,776 | 1,690 | 1,702 | -6 | -0.4% | 1,545,100 |
| 2018/03/07 | 1,755 | 1,755 | 1,700 | 1,708 | -56 | -3.2% | 712,300 |
| 2018/03/06 | 1,752 | 1,783 | 1,750 | 1,764 | +85 | +5.1% | 885,200 |
| 2018/03/05 | 1,730 | 1,751 | 1,675 | 1,679 | -58 | -3.3% | 774,300 |
| 2018/03/02 | 1,704 | 1,749 | 1,688 | 1,737 | -7 | -0.4% | 884,300 |
| 2018/03/01 | 1,750 | 1,755 | 1,712 | 1,744 | -29 | -1.6% | 945,500 |
| 2018/02/28 | 1,767 | 1,808 | 1,751 | 1,773 | -5 | -0.3% | 956,500 |
| 2018/02/27 | 1,832 | 1,832 | 1,763 | 1,778 | -47 | -2.6% | 884,700 |
| 2018/02/26 | 1,836 | 1,841 | 1,805 | 1,825 | -1 | -0.1% | 465,200 |
| 2018/02/23 | 1,841 | 1,859 | 1,800 | 1,826 | -11 | -0.6% | 703,400 |
| 2018/02/22 | 1,827 | 1,842 | 1,796 | 1,837 | -8 | -0.4% | 762,500 |
1601～
1650
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
