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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,477 | 1,484 | 1,448 | 1,449 | -7 | -0.5% | 465,000 |
| 2018/08/28 | 1,490 | 1,511 | 1,439 | 1,456 | -14 | -1% | 760,200 |
| 2018/08/27 | 1,440 | 1,473 | 1,416 | 1,470 | +35 | +2.4% | 996,300 |
| 2018/08/24 | 1,396 | 1,445 | 1,381 | 1,435 | +44 | +3.2% | 912,600 |
| 2018/08/23 | 1,387 | 1,400 | 1,373 | 1,391 | ±0 | ±0% | 856,000 |
| 2018/08/22 | 1,374 | 1,415 | 1,369 | 1,391 | +22 | +1.6% | 1,073,100 |
| 2018/08/21 | 1,411 | 1,411 | 1,362 | 1,369 | -63 | -4.4% | 1,231,500 |
| 2018/08/20 | 1,446 | 1,457 | 1,426 | 1,432 | -17 | -1.2% | 871,900 |
| 2018/08/17 | 1,494 | 1,506 | 1,436 | 1,449 | -50 | -3.3% | 1,328,000 |
| 2018/08/16 | 1,579 | 1,583 | 1,468 | 1,499 | -117 | -7.2% | 1,777,900 |
| 2018/08/15 | 1,674 | 1,676 | 1,597 | 1,616 | -82 | -4.8% | 1,077,300 |
| 2018/08/14 | 1,695 | 1,713 | 1,658 | 1,698 | +20 | +1.2% | 959,000 |
| 2018/08/13 | 1,649 | 1,715 | 1,643 | 1,678 | +15 | +0.9% | 1,309,400 |
| 2018/08/10 | 1,589 | 1,680 | 1,586 | 1,663 | +66 | +4.1% | 1,320,800 |
| 2018/08/09 | 1,620 | 1,637 | 1,513 | 1,597 | -173 | -9.8% | 2,509,300 |
| 2018/08/08 | 1,700 | 1,780 | 1,700 | 1,770 | +91 | +5.4% | 1,120,100 |
| 2018/08/07 | 1,692 | 1,704 | 1,661 | 1,679 | -13 | -0.8% | 461,300 |
| 2018/08/06 | 1,705 | 1,711 | 1,668 | 1,692 | -34 | -2% | 408,900 |
| 2018/08/03 | 1,715 | 1,744 | 1,715 | 1,726 | +11 | +0.6% | 514,200 |
| 2018/08/02 | 1,690 | 1,736 | 1,690 | 1,715 | +29 | +1.7% | 491,000 |
| 2018/08/01 | 1,675 | 1,701 | 1,656 | 1,686 | +26 | +1.6% | 550,100 |
| 2018/07/31 | 1,680 | 1,704 | 1,641 | 1,660 | -25 | -1.5% | 1,213,400 |
| 2018/07/30 | 1,718 | 1,718 | 1,679 | 1,685 | -39 | -2.3% | 502,200 |
| 2018/07/27 | 1,715 | 1,724 | 1,700 | 1,724 | +22 | +1.3% | 328,800 |
| 2018/07/26 | 1,707 | 1,715 | 1,685 | 1,702 | -4 | -0.2% | 343,700 |
| 2018/07/25 | 1,676 | 1,708 | 1,668 | 1,706 | +40 | +2.4% | 372,600 |
| 2018/07/24 | 1,659 | 1,674 | 1,645 | 1,666 | +8 | +0.5% | 354,300 |
| 2018/07/23 | 1,689 | 1,689 | 1,656 | 1,658 | -37 | -2.2% | 394,600 |
| 2018/07/20 | 1,700 | 1,712 | 1,684 | 1,695 | -8 | -0.5% | 406,800 |
| 2018/07/19 | 1,749 | 1,755 | 1,701 | 1,703 | -64 | -3.6% | 511,000 |
| 2018/07/18 | 1,775 | 1,785 | 1,751 | 1,767 | -19 | -1.1% | 510,200 |
| 2018/07/17 | 1,753 | 1,793 | 1,720 | 1,786 | +40 | +2.3% | 670,600 |
| 2018/07/13 | 1,787 | 1,787 | 1,732 | 1,746 | -27 | -1.5% | 435,300 |
| 2018/07/12 | 1,810 | 1,819 | 1,768 | 1,773 | -38 | -2.1% | 569,800 |
| 2018/07/11 | 1,790 | 1,817 | 1,778 | 1,811 | -9 | -0.5% | 647,400 |
| 2018/07/10 | 1,870 | 1,871 | 1,819 | 1,820 | -66 | -3.5% | 761,900 |
| 2018/07/09 | 1,755 | 1,915 | 1,752 | 1,886 | +138 | +7.9% | 1,754,600 |
| 2018/07/06 | 1,665 | 1,764 | 1,655 | 1,748 | +123 | +7.6% | 1,755,700 |
| 2018/07/05 | 1,686 | 1,697 | 1,610 | 1,625 | -71 | -4.2% | 752,600 |
| 2018/07/04 | 1,695 | 1,704 | 1,670 | 1,696 | -5 | -0.3% | 688,000 |
| 2018/07/03 | 1,668 | 1,722 | 1,662 | 1,701 | +22 | +1.3% | 669,800 |
| 2018/07/02 | 1,735 | 1,747 | 1,675 | 1,679 | -64 | -3.7% | 603,200 |
| 2018/06/29 | 1,739 | 1,752 | 1,714 | 1,743 | +3 | +0.2% | 383,800 |
| 2018/06/28 | 1,750 | 1,760 | 1,725 | 1,740 | -9 | -0.5% | 428,100 |
| 2018/06/27 | 1,725 | 1,755 | 1,708 | 1,749 | +7 | +0.4% | 440,100 |
| 2018/06/26 | 1,703 | 1,751 | 1,688 | 1,742 | +24 | +1.4% | 602,000 |
| 2018/06/25 | 1,801 | 1,801 | 1,714 | 1,718 | -83 | -4.6% | 579,100 |
| 2018/06/22 | 1,800 | 1,830 | 1,786 | 1,801 | -9 | -0.5% | 714,500 |
| 2018/06/21 | 1,786 | 1,817 | 1,781 | 1,810 | +28 | +1.6% | 404,400 |
| 2018/06/20 | 1,765 | 1,783 | 1,717 | 1,782 | -2 | -0.1% | 738,500 |
1701～
1750
件表示中 / 3766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 | 159,600円 | +9.1% | +18.4% | 1.13% | 22.68倍 | 6.26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 | 482,200円 | - | - | - | - | 6.27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 | 120,500円 | +1.8% | +0.8% | 2.66% | 22.15倍 | 1.14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 | 193,400円 | +3.9% | +2.4% | 1.65% | 21.59倍 | 2.84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 | 142,700円 | +477.1% | +999.9% | 1.28% | 78.28倍 | 29.69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
