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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,375 | 3,430 | 3,350 | 3,400 | +55 | +1.6% | 18,100 |
| 2024/05/17 | 3,265 | 3,390 | 3,265 | 3,345 | +80 | +2.5% | 14,500 |
| 2024/05/16 | 3,295 | 3,295 | 3,265 | 3,265 | -30 | -0.9% | 10,000 |
| 2024/05/15 | 3,295 | 3,310 | 3,275 | 3,295 | +5 | +0.2% | 8,100 |
| 2024/05/14 | 3,300 | 3,350 | 3,290 | 3,290 | +5 | +0.2% | 7,300 |
| 2024/05/13 | 3,350 | 3,350 | 3,275 | 3,285 | -15 | -0.5% | 9,300 |
| 2024/05/10 | 3,375 | 3,375 | 3,260 | 3,300 | -30 | -0.9% | 14,500 |
| 2024/05/09 | 3,330 | 3,390 | 3,280 | 3,330 | +45 | +1.4% | 13,900 |
| 2024/05/08 | 3,270 | 3,305 | 3,215 | 3,285 | ±0 | ±0% | 34,000 |
| 2024/05/07 | 3,450 | 3,455 | 3,285 | 3,285 | -125 | -3.7% | 29,800 |
| 2024/05/02 | 3,460 | 3,510 | 3,380 | 3,410 | -75 | -2.2% | 25,400 |
| 2024/05/01 | 3,575 | 3,575 | 3,485 | 3,485 | -55 | -1.6% | 11,500 |
| 2024/04/30 | 3,620 | 3,655 | 3,525 | 3,540 | -15 | -0.4% | 14,300 |
| 2024/04/26 | 3,490 | 3,585 | 3,450 | 3,555 | +120 | +3.5% | 11,200 |
| 2024/04/25 | 3,440 | 3,485 | 3,390 | 3,435 | -25 | -0.7% | 14,000 |
| 2024/04/24 | 3,580 | 3,615 | 3,460 | 3,460 | -110 | -3.1% | 26,800 |
| 2024/04/23 | 3,660 | 3,670 | 3,540 | 3,570 | -25 | -0.7% | 24,300 |
| 2024/04/22 | 3,740 | 3,830 | 3,565 | 3,595 | -115 | -3.1% | 42,500 |
| 2024/04/19 | 3,675 | 3,830 | 3,520 | 3,710 | +25 | +0.7% | 61,200 |
| 2024/04/18 | 3,585 | 3,750 | 3,550 | 3,685 | +70 | +1.9% | 46,700 |
| 2024/04/17 | 3,400 | 3,740 | 3,375 | 3,615 | +270 | +8.1% | 112,100 |
| 2024/04/16 | 3,545 | 3,590 | 3,315 | 3,345 | -205 | -5.8% | 81,400 |
| 2024/04/15 | 3,555 | 3,835 | 3,420 | 3,550 | -495 | -12.2% | 220,800 |
| 2024/04/12 | 3,940 | 4,060 | 3,855 | 4,045 | +190 | +4.9% | 98,700 |
| 2024/04/11 | 3,700 | 3,900 | 3,675 | 3,855 | +180 | +4.9% | 98,500 |
| 2024/04/10 | 3,615 | 3,695 | 3,580 | 3,675 | +55 | +1.5% | 31,700 |
| 2024/04/09 | 3,520 | 3,625 | 3,500 | 3,620 | +95 | +2.7% | 16,000 |
| 2024/04/08 | 3,495 | 3,575 | 3,495 | 3,525 | +50 | +1.4% | 12,400 |
| 2024/04/05 | 3,485 | 3,500 | 3,430 | 3,475 | -45 | -1.3% | 15,600 |
| 2024/04/04 | 3,580 | 3,650 | 3,495 | 3,520 | -60 | -1.7% | 22,000 |
| 2024/04/03 | 3,510 | 3,615 | 3,510 | 3,580 | +35 | +1% | 16,200 |
| 2024/04/02 | 3,505 | 3,575 | 3,460 | 3,545 | +40 | +1.1% | 18,900 |
| 2024/04/01 | 3,560 | 3,560 | 3,485 | 3,505 | +5 | +0.1% | 9,500 |
| 2024/03/29 | 3,495 | 3,550 | 3,470 | 3,500 | -15 | -0.4% | 17,000 |
| 2024/03/28 | 3,495 | 3,600 | 3,465 | 3,515 | +55 | +1.6% | 37,400 |
| 2024/03/27 | 3,415 | 3,520 | 3,360 | 3,460 | +40 | +1.2% | 18,500 |
| 2024/03/26 | 3,405 | 3,455 | 3,350 | 3,420 | -35 | -1% | 22,500 |
| 2024/03/25 | 3,310 | 3,455 | 3,295 | 3,455 | +180 | +5.5% | 38,800 |
| 2024/03/22 | 3,315 | 3,315 | 3,230 | 3,275 | -10 | -0.3% | 11,500 |
| 2024/03/21 | 3,245 | 3,310 | 3,195 | 3,285 | +80 | +2.5% | 11,500 |
| 2024/03/19 | 3,235 | 3,250 | 3,160 | 3,205 | -15 | -0.5% | 14,500 |
| 2024/03/18 | 3,195 | 3,250 | 3,190 | 3,220 | +10 | +0.3% | 8,200 |
| 2024/03/15 | 3,235 | 3,275 | 3,190 | 3,210 | -60 | -1.8% | 10,500 |
| 2024/03/14 | 3,250 | 3,335 | 3,220 | 3,270 | +50 | +1.6% | 17,700 |
| 2024/03/13 | 3,285 | 3,290 | 3,190 | 3,220 | -25 | -0.8% | 13,300 |
| 2024/03/12 | 3,135 | 3,295 | 3,135 | 3,245 | +90 | +2.9% | 14,700 |
| 2024/03/11 | 3,250 | 3,270 | 3,135 | 3,155 | -95 | -2.9% | 25,100 |
| 2024/03/08 | 3,170 | 3,320 | 3,170 | 3,250 | +30 | +0.9% | 26,900 |
| 2024/03/07 | 3,320 | 3,340 | 3,180 | 3,220 | -35 | -1.1% | 26,300 |
| 2024/03/06 | 3,335 | 3,345 | 3,235 | 3,255 | -90 | -2.7% | 33,300 |
1～
50
件表示中 / 608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 | 340,000円 | +16.2% | - | 0.00% | 17.61倍 | 7.31倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。引っ越し時に顧客開拓、電話営業に強み |
| アスカネット | 59,900円 | +0.5% | -18.3% | 1.17% | 46.94倍 | 1.64倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| ティア | 46,100円 | +34.6% | +4.2% | 4.34% | 14.93倍 | 1.27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 |
| サイジニア | 79,900円 | -26.1% | +21.0% | 0.56% | 30.51倍 | 11.34倍 |
|
ＺＥＴＡを子会社化AI活用のＣＸ改善が柱に。リテールメディア広告も開始 |
| 神戸天然 | 131,400円 | -1.7% | -34.1% | 2.51% | 10.57倍 | 0.78倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの３本柱。大手向け多い |
市場注目の銘柄
チャート関連のコラム
