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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 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 |
| 2024/03/05 | 3,405 | 3,410 | 3,300 | 3,345 | -40 | -1.2% | 26,100 |
| 2024/03/04 | 3,430 | 3,470 | 3,385 | 3,385 | -45 | -1.3% | 24,200 |
| 2024/03/01 | 3,575 | 3,575 | 3,420 | 3,430 | -145 | -4.1% | 47,800 |
| 2024/02/29 | 3,545 | 3,580 | 3,465 | 3,575 | -5 | -0.1% | 29,600 |
| 2024/02/28 | 3,450 | 3,615 | 3,430 | 3,580 | +95 | +2.7% | 40,400 |
| 2024/02/27 | 3,570 | 3,570 | 3,480 | 3,485 | -15 | -0.4% | 23,500 |
| 2024/02/26 | 3,550 | 3,595 | 3,485 | 3,500 | +170 | +5.1% | 45,600 |
| 2024/02/22 | 3,475 | 3,475 | 3,330 | 3,330 | -90 | -2.6% | 17,000 |
| 2024/02/21 | 3,530 | 3,530 | 3,420 | 3,420 | -70 | -2% | 12,100 |
| 2024/02/20 | 3,560 | 3,580 | 3,485 | 3,490 | -65 | -1.8% | 12,500 |
| 2024/02/19 | 3,460 | 3,560 | 3,430 | 3,555 | +165 | +4.9% | 28,800 |
| 2024/02/16 | 3,360 | 3,430 | 3,330 | 3,390 | -35 | -1% | 23,000 |
| 2024/02/15 | 3,570 | 3,575 | 3,425 | 3,425 | -150 | -4.2% | 34,900 |
| 2024/02/14 | 3,575 | 3,615 | 3,405 | 3,575 | ±0 | ±0% | 32,500 |
| 2024/02/13 | 3,575 | 3,610 | 3,510 | 3,575 | +60 | +1.7% | 50,000 |
| 2024/02/09 | 3,320 | 3,555 | 3,295 | 3,515 | +260 | +8% | 91,800 |
| 2024/02/08 | 3,295 | 3,300 | 3,170 | 3,255 | -25 | -0.8% | 36,100 |
| 2024/02/07 | 3,255 | 3,325 | 3,230 | 3,280 | -10 | -0.3% | 42,100 |
| 2024/02/06 | 3,365 | 3,365 | 3,245 | 3,290 | -80 | -2.4% | 60,800 |
| 2024/02/05 | 3,395 | 3,400 | 3,300 | 3,370 | -15 | -0.4% | 51,600 |
| 2024/02/02 | 3,500 | 3,545 | 3,385 | 3,385 | -115 | -3.3% | 52,200 |
| 2024/02/01 | 3,500 | 3,570 | 3,420 | 3,500 | -70 | -2% | 48,800 |
| 2024/01/31 | 3,605 | 3,625 | 3,510 | 3,570 | -45 | -1.2% | 39,600 |
| 2024/01/30 | 3,760 | 3,775 | 3,605 | 3,615 | -5 | -0.1% | 49,000 |
| 2024/01/29 | 3,770 | 3,770 | 3,620 | 3,620 | -90 | -2.4% | 48,800 |
| 2024/01/26 | 3,805 | 3,840 | 3,710 | 3,710 | -115 | -3% | 54,000 |
| 2024/01/25 | 3,810 | 3,865 | 3,700 | 3,825 | +15 | +0.4% | 49,500 |
| 2024/01/24 | 3,820 | 3,855 | 3,760 | 3,810 | +35 | +0.9% | 23,400 |
| 2024/01/23 | 3,895 | 3,925 | 3,720 | 3,775 | -85 | -2.2% | 60,700 |
| 2024/01/22 | 3,735 | 3,865 | 3,695 | 3,860 | +170 | +4.6% | 59,300 |
| 2024/01/19 | 3,750 | 3,800 | 3,670 | 3,690 | -60 | -1.6% | 53,400 |
| 2024/01/18 | 3,525 | 3,775 | 3,450 | 3,750 | +170 | +4.7% | 83,900 |
| 2024/01/17 | 3,840 | 3,840 | 3,580 | 3,580 | -210 | -5.5% | 118,500 |
| 2024/01/16 | 3,905 | 4,180 | 3,770 | 3,790 | -65 | -1.7% | 198,700 |
251～
300
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
