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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,765 | 3,860 | 3,750 | 3,805 | +75 | +2% | 25,700 |
| 2024/06/25 | 3,730 | 3,830 | 3,730 | 3,730 | ±0 | ±0% | 17,700 |
| 2024/06/24 | 3,745 | 3,765 | 3,680 | 3,730 | +10 | +0.3% | 10,400 |
| 2024/06/21 | 3,670 | 3,750 | 3,630 | 3,720 | +95 | +2.6% | 20,100 |
| 2024/06/20 | 3,610 | 3,710 | 3,590 | 3,625 | +5 | +0.1% | 18,900 |
| 2024/06/19 | 3,620 | 3,675 | 3,605 | 3,620 | ±0 | ±0% | 11,800 |
| 2024/06/18 | 3,675 | 3,675 | 3,590 | 3,620 | -20 | -0.5% | 16,300 |
| 2024/06/17 | 3,555 | 3,680 | 3,520 | 3,640 | +95 | +2.7% | 48,300 |
| 2024/06/14 | 3,380 | 3,580 | 3,380 | 3,545 | +115 | +3.4% | 23,600 |
| 2024/06/13 | 3,515 | 3,515 | 3,430 | 3,430 | -85 | -2.4% | 7,000 |
| 2024/06/12 | 3,490 | 3,550 | 3,450 | 3,515 | +25 | +0.7% | 7,200 |
| 2024/06/11 | 3,410 | 3,525 | 3,370 | 3,490 | +30 | +0.9% | 11,800 |
| 2024/06/10 | 3,520 | 3,535 | 3,460 | 3,460 | -30 | -0.9% | 7,000 |
| 2024/06/07 | 3,455 | 3,530 | 3,455 | 3,490 | +35 | +1% | 12,600 |
| 2024/06/06 | 3,475 | 3,485 | 3,415 | 3,455 | -80 | -2.3% | 13,900 |
| 2024/06/05 | 3,545 | 3,590 | 3,515 | 3,535 | ±0 | ±0% | 9,100 |
| 2024/06/04 | 3,510 | 3,600 | 3,465 | 3,535 | +55 | +1.6% | 21,100 |
| 2024/06/03 | 3,395 | 3,515 | 3,395 | 3,480 | +95 | +2.8% | 19,600 |
| 2024/05/31 | 3,400 | 3,400 | 3,375 | 3,385 | +5 | +0.1% | 4,500 |
| 2024/05/30 | 3,350 | 3,395 | 3,310 | 3,380 | ±0 | ±0% | 9,200 |
| 2024/05/29 | 3,410 | 3,435 | 3,375 | 3,380 | -30 | -0.9% | 8,700 |
| 2024/05/28 | 3,450 | 3,450 | 3,385 | 3,410 | -15 | -0.4% | 4,700 |
| 2024/05/27 | 3,445 | 3,445 | 3,400 | 3,425 | +45 | +1.3% | 4,600 |
| 2024/05/24 | 3,365 | 3,435 | 3,345 | 3,380 | -20 | -0.6% | 8,600 |
| 2024/05/23 | 3,495 | 3,500 | 3,355 | 3,400 | +45 | +1.3% | 21,800 |
| 2024/05/22 | 3,385 | 3,420 | 3,320 | 3,355 | -30 | -0.9% | 12,500 |
| 2024/05/21 | 3,420 | 3,445 | 3,330 | 3,385 | -15 | -0.4% | 13,100 |
| 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 |
101～
150
件表示中 / 735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 | 215,300円 | +18.9% | +21.8% | 0.00% | 9.46倍 | 2.04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 |
| ｎｍｓ ＨＤ | 33,400円 | +2.9% | +21.0% | 4.19% | 4.00倍 | 1.55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 |
| ＧＭＯメディア | 412,000円 | +3.7% | +31.5% | 4.22% | 14.33倍 | 2.88倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| ＡＳＮＯＶＡ | 56,700円 | +11.1% | +24.1% | 0.35% | 32.06倍 | 2.34倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ＡＶｉＣ | 112,500円 | +30.1% | +51.5% | 0.00% | 15.27倍 | 4.42倍 |
|
中堅企業・スタートアップが対象のネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み |
市場注目の銘柄
チャート関連のコラム
