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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 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 |
| 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 |
201～
250
件表示中 / 824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 | 280,800円 | +18.9% | +21.8% | 0.71% | 12.49倍 | 2.70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 | 44,000円 | +3.5% | +14.6% | 3.18% | 8.07倍 | 2.03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 |
| ティア | 41,900円 | +13.3% | +16.3% | 4.77% | 12.01倍 | 1.15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 |
| ＤｍＭｉＸ | 19,200円 | +5.0% | +25.8% | 3.13% | 8.09倍 | 0.65倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＡＲＭ | 55,600円 | +21.5% | +27.5% | 2.70% | 13.43倍 | 2.65倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
