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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,192 | 1,192 | 1,145 | 1,172 | -20 | -1.7% | 5,500 |
| 2022/03/24 | 1,234 | 1,234 | 1,170 | 1,192 | -48 | -3.9% | 3,500 |
| 2022/03/23 | 1,284 | 1,284 | 1,237 | 1,240 | +9 | +0.7% | 4,600 |
| 2022/03/22 | 1,400 | 1,400 | 1,200 | 1,231 | -79 | -6% | 19,700 |
| 2022/03/18 | 1,199 | 1,311 | 1,111 | 1,310 | +169 | +14.8% | 29,300 |
| 2022/03/17 | 1,233 | 1,238 | 1,085 | 1,141 | -89 | -7.2% | 15,100 |
| 2022/03/16 | 1,214 | 1,258 | 1,214 | 1,230 | +34 | +2.8% | 11,000 |
| 2022/03/15 | 1,150 | 1,250 | 1,150 | 1,196 | +47 | +4.1% | 8,100 |
| 2022/03/14 | 1,085 | 1,149 | 1,085 | 1,149 | +85 | +8% | 7,300 |
| 2022/03/11 | 1,039 | 1,069 | 1,028 | 1,064 | -5 | -0.5% | 4,500 |
| 2022/03/10 | 1,040 | 1,074 | 1,002 | 1,069 | +85 | +8.6% | 3,600 |
| 2022/03/09 | 1,080 | 1,080 | 979 | 984 | -93 | -8.6% | 11,300 |
| 2022/03/08 | 1,047 | 1,116 | 1,035 | 1,077 | +30 | +2.9% | 9,700 |
| 2022/03/07 | 1,031 | 1,049 | 1,026 | 1,047 | -14 | -1.3% | 4,200 |
| 2022/03/04 | 1,089 | 1,089 | 1,000 | 1,061 | -28 | -2.6% | 5,300 |
| 2022/03/03 | 1,084 | 1,089 | 1,069 | 1,089 | +34 | +3.2% | 4,400 |
| 2022/03/02 | 1,039 | 1,057 | 1,038 | 1,055 | +11 | +1.1% | 4,600 |
| 2022/03/01 | 1,008 | 1,053 | 1,002 | 1,044 | +36 | +3.6% | 10,900 |
| 2022/02/28 | 1,098 | 1,098 | 997 | 1,008 | -62 | -5.8% | 13,100 |
| 2022/02/25 | 970 | 1,072 | 970 | 1,070 | +102 | +10.5% | 5,600 |
| 2022/02/24 | 972 | 999 | 946 | 968 | -43 | -4.3% | 11,500 |
| 2022/02/22 | 1,035 | 1,062 | 997 | 1,011 | -54 | -5.1% | 3,300 |
| 2022/02/21 | 1,021 | 1,092 | 1,021 | 1,065 | -35 | -3.2% | 3,200 |
| 2022/02/18 | 1,106 | 1,106 | 1,026 | 1,100 | -6 | -0.5% | 8,100 |
| 2022/02/17 | 1,130 | 1,130 | 1,097 | 1,106 | -24 | -2.1% | 4,500 |
| 2022/02/16 | 1,130 | 1,132 | 1,126 | 1,130 | +1 | +0.1% | 3,300 |
| 2022/02/15 | 1,139 | 1,139 | 1,127 | 1,129 | -17 | -1.5% | 3,900 |
| 2022/02/14 | 1,164 | 1,176 | 1,100 | 1,146 | -18 | -1.5% | 8,200 |
| 2022/02/10 | 1,193 | 1,193 | 1,163 | 1,164 | -7 | -0.6% | 4,800 |
| 2022/02/09 | 1,144 | 1,194 | 1,141 | 1,171 | +35 | +3.1% | 7,600 |
| 2022/02/08 | 1,147 | 1,147 | 1,100 | 1,136 | +19 | +1.7% | 4,000 |
| 2022/02/07 | 1,210 | 1,210 | 1,109 | 1,117 | -45 | -3.9% | 9,800 |
| 2022/02/04 | 1,120 | 1,172 | 1,106 | 1,162 | +70 | +6.4% | 10,700 |
| 2022/02/03 | 1,083 | 1,122 | 1,063 | 1,092 | -14 | -1.3% | 7,300 |
| 2022/02/02 | 1,110 | 1,138 | 1,090 | 1,106 | -1 | -0.1% | 12,500 |
| 2022/02/01 | 1,069 | 1,120 | 1,069 | 1,107 | +39 | +3.7% | 11,900 |
| 2022/01/31 | 1,006 | 1,104 | 1,006 | 1,068 | +73 | +7.3% | 17,300 |
| 2022/01/28 | 1,011 | 1,012 | 980 | 995 | -26 | -2.5% | 35,100 |
| 2022/01/27 | 1,100 | 1,110 | 1,003 | 1,021 | -79 | -7.2% | 17,000 |
| 2022/01/26 | 1,112 | 1,146 | 1,076 | 1,100 | -10 | -0.9% | 15,900 |
| 2022/01/25 | 1,185 | 1,199 | 1,110 | 1,110 | -93 | -7.7% | 20,100 |
| 2022/01/24 | 1,212 | 1,214 | 1,190 | 1,203 | -20 | -1.6% | 8,300 |
| 2022/01/21 | 1,155 | 1,226 | 1,146 | 1,223 | +10 | +0.8% | 9,000 |
| 2022/01/20 | 1,200 | 1,213 | 1,131 | 1,213 | +13 | +1.1% | 12,700 |
| 2022/01/19 | 1,220 | 1,274 | 1,180 | 1,200 | -50 | -4% | 21,800 |
| 2022/01/18 | 1,268 | 1,306 | 1,214 | 1,250 | -51 | -3.9% | 84,600 |
| 2022/01/17 | 1,697 | 1,707 | 1,298 | 1,301 | -396 | -23.3% | 179,200 |
| 2022/01/14 | 1,624 | 1,704 | 1,578 | 1,697 | +73 | +4.5% | 46,500 |
| 2022/01/13 | 1,503 | 1,635 | 1,467 | 1,624 | +106 | +7% | 30,000 |
| 2022/01/12 | 1,499 | 1,531 | 1,488 | 1,518 | +47 | +3.2% | 8,300 |
801～
850
件表示中 / 882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 | 347,500円 | +18.9% | +21.8% | 0.58% | 15.50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 | 408,000円 | +1.4% | -24.7% | 0.25% | 87.50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 |
| プログレス | 143,800円 | +13.1% | +77.3% | 0.00% | 10.65倍 | 3.16倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| ＩＲＪ ＨＤ | 61,500円 | +3.8% | -1.7% | 1.63% | 15.61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
