ラストワンマイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,440 | 3,575 | 3,440 | 3,470 | +40 | +1.2% | 19,200 |
| 2025/06/27 | 3,440 | 3,495 | 3,415 | 3,430 | +25 | +0.7% | 9,500 |
| 2025/06/26 | 3,425 | 3,460 | 3,405 | 3,405 | -15 | -0.4% | 5,200 |
| 2025/06/25 | 3,435 | 3,435 | 3,380 | 3,420 | -15 | -0.4% | 4,500 |
| 2025/06/24 | 3,420 | 3,500 | 3,400 | 3,435 | ±0 | ±0% | 7,200 |
| 2025/06/23 | 3,415 | 3,495 | 3,375 | 3,435 | -50 | -1.4% | 18,000 |
| 2025/06/20 | 3,450 | 3,500 | 3,430 | 3,485 | +35 | +1% | 7,900 |
| 2025/06/19 | 3,490 | 3,620 | 3,450 | 3,450 | +10 | +0.3% | 18,700 |
| 2025/06/18 | 3,430 | 3,510 | 3,430 | 3,440 | +20 | +0.6% | 11,400 |
| 2025/06/17 | 3,360 | 3,460 | 3,345 | 3,420 | +90 | +2.7% | 15,600 |
| 2025/06/16 | 3,290 | 3,350 | 3,250 | 3,330 | +40 | +1.2% | 6,700 |
| 2025/06/13 | 3,345 | 3,345 | 3,230 | 3,290 | -20 | -0.6% | 12,400 |
| 2025/06/12 | 3,325 | 3,350 | 3,310 | 3,310 | -20 | -0.6% | 3,600 |
| 2025/06/11 | 3,335 | 3,355 | 3,310 | 3,330 | -5 | -0.1% | 3,600 |
| 2025/06/10 | 3,340 | 3,410 | 3,335 | 3,335 | -5 | -0.1% | 7,600 |
| 2025/06/09 | 3,410 | 3,440 | 3,330 | 3,340 | -70 | -2.1% | 4,800 |
| 2025/06/06 | 3,465 | 3,520 | 3,410 | 3,410 | -95 | -2.7% | 11,100 |
| 2025/06/05 | 3,415 | 3,540 | 3,415 | 3,505 | +95 | +2.8% | 21,400 |
| 2025/06/04 | 3,410 | 3,445 | 3,390 | 3,410 | +5 | +0.1% | 10,400 |
| 2025/06/03 | 3,450 | 3,450 | 3,390 | 3,405 | -45 | -1.3% | 12,000 |
| 2025/06/02 | 3,450 | 3,490 | 3,415 | 3,450 | +70 | +2.1% | 19,700 |
| 2025/05/30 | 3,340 | 3,445 | 3,300 | 3,380 | +180 | +5.6% | 42,200 |
| 2025/05/29 | 3,210 | 3,250 | 3,185 | 3,200 | -15 | -0.5% | 13,300 |
| 2025/05/28 | 3,255 | 3,255 | 3,210 | 3,215 | -20 | -0.6% | 3,300 |
| 2025/05/27 | 3,285 | 3,300 | 3,195 | 3,235 | -30 | -0.9% | 10,300 |
| 2025/05/26 | 3,200 | 3,280 | 3,155 | 3,265 | +30 | +0.9% | 13,700 |
| 2025/05/23 | 3,105 | 3,270 | 3,090 | 3,235 | +135 | +4.4% | 49,700 |
| 2025/05/22 | 3,090 | 3,100 | 3,075 | 3,100 | -20 | -0.6% | 5,500 |
| 2025/05/21 | 3,065 | 3,120 | 3,065 | 3,120 | +55 | +1.8% | 7,400 |
| 2025/05/20 | 3,095 | 3,110 | 3,065 | 3,065 | -30 | -1% | 7,000 |
| 2025/05/19 | 3,155 | 3,160 | 3,095 | 3,095 | -75 | -2.4% | 18,100 |
| 2025/05/16 | 3,085 | 3,170 | 3,085 | 3,170 | +75 | +2.4% | 10,600 |
| 2025/05/15 | 3,085 | 3,120 | 3,075 | 3,095 | -5 | -0.2% | 7,000 |
| 2025/05/14 | 3,085 | 3,140 | 3,080 | 3,100 | -15 | -0.5% | 5,400 |
| 2025/05/13 | 3,200 | 3,200 | 3,115 | 3,115 | -70 | -2.2% | 6,900 |
| 2025/05/12 | 3,180 | 3,210 | 3,090 | 3,185 | -15 | -0.5% | 21,600 |
| 2025/05/09 | 3,145 | 3,295 | 3,045 | 3,200 | +50 | +1.6% | 63,800 |
| 2025/05/08 | 3,155 | 3,190 | 3,150 | 3,150 | -30 | -0.9% | 6,800 |
| 2025/05/07 | 3,200 | 3,250 | 3,125 | 3,180 | -35 | -1.1% | 18,300 |
| 2025/05/02 | 3,280 | 3,320 | 3,185 | 3,215 | -50 | -1.5% | 16,100 |
| 2025/05/01 | 3,340 | 3,340 | 3,265 | 3,265 | -35 | -1.1% | 5,800 |
| 2025/04/30 | 3,360 | 3,360 | 3,290 | 3,300 | -60 | -1.8% | 6,900 |
| 2025/04/28 | 3,265 | 3,395 | 3,265 | 3,360 | +95 | +2.9% | 9,100 |
| 2025/04/25 | 3,400 | 3,405 | 3,250 | 3,265 | -135 | -4% | 26,400 |
| 2025/04/24 | 3,450 | 3,465 | 3,400 | 3,400 | -60 | -1.7% | 4,300 |
| 2025/04/23 | 3,460 | 3,510 | 3,405 | 3,460 | -50 | -1.4% | 15,000 |
| 2025/04/22 | 3,450 | 3,530 | 3,410 | 3,510 | +50 | +1.4% | 9,000 |
| 2025/04/21 | 3,475 | 3,550 | 3,440 | 3,460 | -55 | -1.6% | 17,400 |
| 2025/04/18 | 3,450 | 3,620 | 3,420 | 3,515 | +45 | +1.3% | 44,200 |
| 2025/04/17 | 3,470 | 3,500 | 3,400 | 3,470 | +70 | +2.1% | 30,100 |
1～
50
件表示中 / 881件
類似銘柄と比較する
現在ご覧いただいている「ラストワンマイル」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 |
|---|---|---|---|---|---|---|---|---|
| ラストワンマイル | 347,000円 | +18.9% | +21.8% | 0.58% | 15.48倍 | 2.69倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| サニックスＨＤ | 23,600円 | +3.2% | +24.8% | 0.85% | 6.36倍 | 1.11倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| きんえい | 407,500円 | +1.4% | -24.7% | 0.25% | 87.39倍 | 4.40倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ジモティー | 113,000円 | +14.3% | 0.0% | 0.00% | 24.07倍 | 8.35倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ＩＲＪ ＨＤ | 62,600円 | +3.8% | -1.7% | 1.60% | 15.88倍 | 1.98倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
