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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,015 | 3,075 | 2,850 | 2,975 | -155 | -5% | 20,500 |
| 2025/04/03 | 2,970 | 3,150 | 2,970 | 3,130 | +30 | +1% | 10,500 |
| 2025/04/02 | 3,110 | 3,145 | 3,095 | 3,100 | -15 | -0.5% | 6,500 |
| 2025/04/01 | 3,265 | 3,265 | 3,115 | 3,115 | -95 | -3% | 5,600 |
| 2025/03/31 | 3,240 | 3,290 | 3,105 | 3,210 | -75 | -2.3% | 8,700 |
| 2025/03/28 | 3,255 | 3,345 | 3,255 | 3,285 | +35 | +1.1% | 9,700 |
| 2025/03/27 | 3,295 | 3,395 | 3,250 | 3,250 | -20 | -0.6% | 31,300 |
| 2025/03/26 | 3,215 | 3,280 | 3,210 | 3,270 | +95 | +3% | 9,100 |
| 2025/03/25 | 3,230 | 3,275 | 3,175 | 3,175 | -55 | -1.7% | 11,500 |
| 2025/03/24 | 3,250 | 3,280 | 3,185 | 3,230 | -20 | -0.6% | 14,700 |
| 2025/03/21 | 3,145 | 3,285 | 3,145 | 3,250 | +85 | +2.7% | 18,500 |
| 2025/03/19 | 3,145 | 3,250 | 3,145 | 3,165 | +50 | +1.6% | 34,000 |
| 2025/03/18 | 3,095 | 3,120 | 3,070 | 3,115 | +5 | +0.2% | 6,700 |
| 2025/03/17 | 3,030 | 3,115 | 3,030 | 3,110 | +80 | +2.6% | 9,800 |
| 2025/03/14 | 3,080 | 3,115 | 3,025 | 3,030 | -15 | -0.5% | 6,700 |
| 2025/03/13 | 3,090 | 3,090 | 3,045 | 3,045 | -15 | -0.5% | 1,500 |
| 2025/03/12 | 2,967 | 3,085 | 2,967 | 3,060 | +60 | +2% | 10,600 |
| 2025/03/11 | 3,000 | 3,040 | 2,951 | 3,000 | -55 | -1.8% | 14,100 |
| 2025/03/10 | 3,070 | 3,090 | 3,040 | 3,055 | -15 | -0.5% | 6,300 |
| 2025/03/07 | 3,150 | 3,165 | 3,070 | 3,070 | -15 | -0.5% | 5,900 |
| 2025/03/06 | 3,090 | 3,195 | 3,085 | 3,085 | -5 | -0.2% | 8,200 |
| 2025/03/05 | 3,100 | 3,120 | 3,065 | 3,090 | -25 | -0.8% | 4,300 |
| 2025/03/04 | 3,140 | 3,170 | 3,045 | 3,115 | -25 | -0.8% | 28,400 |
| 2025/03/03 | 3,075 | 3,170 | 3,065 | 3,140 | +65 | +2.1% | 4,500 |
| 2025/02/28 | 3,100 | 3,205 | 3,075 | 3,075 | -30 | -1% | 8,800 |
| 2025/02/27 | 3,150 | 3,205 | 3,055 | 3,105 | -50 | -1.6% | 16,400 |
| 2025/02/26 | 3,250 | 3,250 | 3,145 | 3,155 | -65 | -2% | 5,000 |
| 2025/02/25 | 3,195 | 3,340 | 3,195 | 3,220 | +25 | +0.8% | 24,700 |
| 2025/02/21 | 3,270 | 3,280 | 3,160 | 3,195 | -15 | -0.5% | 13,000 |
| 2025/02/20 | 3,150 | 3,285 | 3,150 | 3,210 | +20 | +0.6% | 21,600 |
| 2025/02/19 | 3,170 | 3,220 | 3,135 | 3,190 | +15 | +0.5% | 11,600 |
| 2025/02/18 | 3,130 | 3,195 | 3,130 | 3,175 | +10 | +0.3% | 6,400 |
| 2025/02/17 | 3,095 | 3,200 | 3,065 | 3,165 | +70 | +2.3% | 21,200 |
| 2025/02/14 | 3,005 | 3,095 | 2,999 | 3,095 | +95 | +3.2% | 20,100 |
| 2025/02/13 | 3,030 | 3,075 | 3,000 | 3,000 | -45 | -1.5% | 6,300 |
| 2025/02/12 | 3,025 | 3,100 | 3,000 | 3,045 | +20 | +0.7% | 14,000 |
| 2025/02/10 | 3,030 | 3,095 | 3,020 | 3,025 | -50 | -1.6% | 7,900 |
| 2025/02/07 | 3,140 | 3,175 | 3,075 | 3,075 | -85 | -2.7% | 6,100 |
| 2025/02/06 | 3,135 | 3,230 | 3,135 | 3,160 | +25 | +0.8% | 6,700 |
| 2025/02/05 | 3,150 | 3,180 | 3,080 | 3,135 | -55 | -1.7% | 26,900 |
| 2025/02/04 | 3,065 | 3,220 | 3,065 | 3,190 | +125 | +4.1% | 21,300 |
| 2025/02/03 | 3,060 | 3,145 | 3,040 | 3,065 | -40 | -1.3% | 13,400 |
| 2025/01/31 | 3,010 | 3,195 | 3,010 | 3,105 | +90 | +3% | 42,200 |
| 2025/01/30 | 2,997 | 3,045 | 2,990 | 3,015 | +10 | +0.3% | 15,500 |
| 2025/01/29 | 3,040 | 3,080 | 2,995 | 3,005 | -40 | -1.3% | 18,800 |
| 2025/01/28 | 2,991 | 3,130 | 2,977 | 3,045 | +54 | +1.8% | 23,200 |
| 2025/01/27 | 3,095 | 3,095 | 2,932 | 2,991 | -34 | -1.1% | 43,900 |
| 2025/01/24 | 2,936 | 3,070 | 2,936 | 3,025 | +124 | +4.3% | 61,500 |
| 2025/01/23 | 2,911 | 2,930 | 2,852 | 2,901 | -10 | -0.3% | 22,700 |
| 2025/01/22 | 2,825 | 2,937 | 2,795 | 2,911 | +136 | +4.9% | 68,600 |
1～
50
件表示中 / 823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 | 297,500円 | +18.9% | +21.8% | 0.67% | 13.23倍 | 2.86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 |
| 平安レイ | 80,600円 | +3.1% | +8.7% | 4.09% | 7.71倍 | 0.46倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ティア | 43,700円 | +13.3% | +16.3% | 4.58% | 12.53倍 | 1.20倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＧＭＯ ＴＥＣＨ | 884,000円 | +16.5% | +16.0% | 5.10% | 12.74倍 | 13.94倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| ｎｍｓ ＨＤ | 45,000円 | +3.5% | +14.6% | 3.11% | 8.26倍 | 2.07倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
