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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,241 | 1,241 | 1,207 | 1,219 | -17 | -1.4% | 499,300 |
| 2017/08/29 | 1,225 | 1,238 | 1,217 | 1,236 | -5 | -0.4% | 236,000 |
| 2017/08/28 | 1,230 | 1,245 | 1,223 | 1,241 | +11 | +0.9% | 274,700 |
| 2017/08/25 | 1,248 | 1,250 | 1,213 | 1,230 | -26 | -2.1% | 440,100 |
| 2017/08/24 | 1,260 | 1,272 | 1,246 | 1,256 | -2 | -0.2% | 366,100 |
| 2017/08/23 | 1,244 | 1,262 | 1,242 | 1,258 | +19 | +1.5% | 434,900 |
| 2017/08/22 | 1,229 | 1,244 | 1,228 | 1,239 | +2 | +0.2% | 353,500 |
| 2017/08/21 | 1,225 | 1,241 | 1,215 | 1,237 | +12 | +1% | 402,900 |
| 2017/08/18 | 1,231 | 1,233 | 1,213 | 1,225 | -16 | -1.3% | 438,600 |
| 2017/08/17 | 1,215 | 1,243 | 1,214 | 1,241 | +31 | +2.6% | 530,900 |
| 2017/08/16 | 1,224 | 1,229 | 1,207 | 1,210 | -13 | -1.1% | 326,000 |
| 2017/08/15 | 1,230 | 1,242 | 1,212 | 1,223 | +23 | +1.9% | 728,000 |
| 2017/08/14 | 1,170 | 1,220 | 1,170 | 1,200 | +23 | +2% | 769,100 |
| 2017/08/10 | 1,172 | 1,190 | 1,166 | 1,177 | +5 | +0.4% | 385,100 |
| 2017/08/09 | 1,220 | 1,245 | 1,165 | 1,172 | -11 | -0.9% | 990,100 |
| 2017/08/08 | 1,192 | 1,207 | 1,176 | 1,183 | -5 | -0.4% | 562,200 |
| 2017/08/07 | 1,190 | 1,192 | 1,173 | 1,188 | +2 | +0.2% | 321,600 |
| 2017/08/04 | 1,181 | 1,190 | 1,180 | 1,186 | +11 | +0.9% | 232,900 |
| 2017/08/03 | 1,169 | 1,185 | 1,168 | 1,175 | +9 | +0.8% | 348,000 |
| 2017/08/02 | 1,143 | 1,168 | 1,143 | 1,166 | +21 | +1.8% | 285,300 |
| 2017/08/01 | 1,178 | 1,178 | 1,143 | 1,145 | -33 | -2.8% | 453,300 |
| 2017/07/31 | 1,160 | 1,187 | 1,158 | 1,178 | +18 | +1.6% | 770,600 |
| 2017/07/28 | 1,178 | 1,179 | 1,152 | 1,160 | -11 | -0.9% | 507,400 |
| 2017/07/27 | 1,175 | 1,183 | 1,164 | 1,171 | -4 | -0.3% | 615,800 |
| 2017/07/26 | 1,169 | 1,186 | 1,164 | 1,175 | +12 | +1% | 523,700 |
| 2017/07/25 | 1,186 | 1,187 | 1,163 | 1,163 | -28 | -2.4% | 490,100 |
| 2017/07/24 | 1,190 | 1,208 | 1,185 | 1,191 | ±0 | ±0% | 413,700 |
| 2017/07/21 | 1,192 | 1,194 | 1,180 | 1,191 | -8 | -0.7% | 324,000 |
| 2017/07/20 | 1,182 | 1,201 | 1,181 | 1,199 | +25 | +2.1% | 602,200 |
| 2017/07/19 | 1,158 | 1,182 | 1,158 | 1,174 | +4 | +0.3% | 508,200 |
| 2017/07/18 | 1,153 | 1,171 | 1,141 | 1,170 | +10 | +0.9% | 424,500 |
| 2017/07/14 | 1,165 | 1,173 | 1,155 | 1,160 | ±0 | ±0% | 648,400 |
| 2017/07/13 | 1,150 | 1,175 | 1,144 | 1,160 | +14 | +1.2% | 580,700 |
| 2017/07/12 | 1,149 | 1,167 | 1,135 | 1,146 | +2 | +0.2% | 735,500 |
| 2017/07/11 | 1,105 | 1,145 | 1,087 | 1,144 | +45 | +4.1% | 1,560,300 |
| 2017/07/10 | 1,079 | 1,103 | 1,072 | 1,099 | +20 | +1.9% | 700,400 |
| 2017/07/07 | 1,034 | 1,080 | 1,034 | 1,079 | +36 | +3.5% | 1,562,300 |
| 2017/07/06 | 1,050 | 1,055 | 1,034 | 1,043 | -8 | -0.8% | 458,200 |
| 2017/07/05 | 1,043 | 1,052 | 1,032 | 1,051 | +11 | +1.1% | 590,600 |
| 2017/07/04 | 1,071 | 1,071 | 1,033 | 1,040 | -24 | -2.3% | 629,700 |
| 2017/07/03 | 1,060 | 1,074 | 1,059 | 1,064 | ±0 | ±0% | 469,100 |
| 2017/06/30 | 1,061 | 1,064 | 1,044 | 1,064 | -4 | -0.4% | 509,800 |
| 2017/06/29 | 1,061 | 1,068 | 1,043 | 1,068 | +14 | +1.3% | 576,500 |
| 2017/06/28 | 1,086 | 1,086 | 1,054 | 1,054 | -41 | -3.7% | 561,400 |
| 2017/06/27 | 1,098 | 1,099 | 1,074 | 1,095 | -3 | -0.3% | 618,400 |
| 2017/06/26 | 1,092 | 1,103 | 1,083 | 1,098 | +12 | +1.1% | 579,900 |
| 2017/06/23 | 1,083 | 1,088 | 1,074 | 1,086 | -1 | -0.1% | 289,900 |
| 2017/06/22 | 1,097 | 1,111 | 1,086 | 1,087 | -13 | -1.2% | 334,400 |
| 2017/06/21 | 1,100 | 1,107 | 1,087 | 1,100 | -10 | -0.9% | 350,900 |
| 2017/06/20 | 1,100 | 1,113 | 1,085 | 1,110 | +8 | +0.7% | 582,500 |
1901～
1950
件表示中 / 3720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 | 124,700円 | +9.1% | - | 1.44% | 17.72倍 | 4.54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 | 114,400円 | +1.8% | +0.8% | 2.80% | 21.01倍 | 1.08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 | 411,000円 | +8.1% | +22.0% | 2.19% | 23.15倍 | 5.37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 |
| ＪＥＳＨＤ | 400,500円 | +11.4% | +16.0% | 0.85% | 59.45倍 | 17.87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 |
| リゾートトラス | 164,300円 | +3.9% | +2.4% | 1.95% | 18.31倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
