ラバブルマーケティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,422 | 1,434 | 1,350 | 1,380 | -45 | -3.2% | 21,300 |
| 2025/05/21 | 1,483 | 1,751 | 1,414 | 1,425 | -65 | -4.4% | 114,800 |
| 2025/05/20 | 1,452 | 1,490 | 1,452 | 1,490 | +31 | +2.1% | 1,500 |
| 2025/05/19 | 1,438 | 1,503 | 1,400 | 1,459 | +31 | +2.2% | 18,400 |
| 2025/05/16 | 1,374 | 1,638 | 1,351 | 1,428 | +59 | +4.3% | 65,000 |
| 2025/05/15 | 1,376 | 1,376 | 1,324 | 1,369 | -7 | -0.5% | 1,000 |
| 2025/05/14 | 1,382 | 1,382 | 1,376 | 1,376 | -4 | -0.3% | 600 |
| 2025/05/13 | 1,323 | 1,380 | 1,290 | 1,380 | +59 | +4.5% | 1,100 |
| 2025/05/12 | 1,313 | 1,347 | 1,295 | 1,321 | +4 | +0.3% | 800 |
| 2025/05/09 | 1,347 | 1,347 | 1,317 | 1,317 | -30 | -2.2% | 800 |
| 2025/05/08 | 1,347 | 1,347 | 1,347 | 1,347 | +5 | +0.4% | 100 |
| 2025/05/07 | 1,375 | 1,375 | 1,323 | 1,342 | +27 | +2.1% | 1,500 |
| 2025/05/02 | 1,328 | 1,387 | 1,285 | 1,315 | -13 | -1% | 4,400 |
| 2025/05/01 | 1,317 | 1,399 | 1,274 | 1,328 | +10 | +0.8% | 26,700 |
| 2025/04/30 | 1,252 | 1,318 | 1,203 | 1,318 | +36 | +2.8% | 700 |
| 2025/04/28 | 1,282 | 1,284 | 1,282 | 1,282 | -30 | -2.3% | 1,200 |
| 2025/04/25 | 1,312 | 1,312 | 1,312 | 1,312 | +34 | +2.7% | 100 |
| 2025/04/24 | 1,273 | 1,288 | 1,273 | 1,278 | - | - | 600 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,223 | 1,273 | 1,223 | 1,273 | +21 | +1.7% | 8,800 |
| 2025/04/21 | 1,269 | 1,269 | 1,249 | 1,252 | -17 | -1.3% | 1,800 |
| 2025/04/18 | 1,269 | 1,269 | 1,269 | 1,269 | -21 | -1.6% | 100 |
| 2025/04/17 | 1,290 | 1,290 | 1,290 | 1,290 | +30 | +2.4% | 100 |
| 2025/04/16 | 1,285 | 1,288 | 1,254 | 1,260 | -25 | -1.9% | 1,300 |
| 2025/04/15 | 1,358 | 1,528 | 1,205 | 1,285 | -78 | -5.7% | 38,400 |
| 2025/04/14 | 1,365 | 1,365 | 1,345 | 1,363 | - | - | 800 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 1,325 | 1,325 | 1,311 | 1,311 | +71 | +5.7% | 300 |
| 2025/04/09 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 600 |
| 2025/04/08 | 1,118 | 1,210 | 1,118 | 1,210 | +115 | +10.5% | 300 |
| 2025/04/07 | 1,147 | 1,190 | 1,095 | 1,095 | -212 | -16.2% | 2,500 |
| 2025/04/04 | 1,262 | 1,307 | 1,262 | 1,307 | -31 | -2.3% | 1,200 |
| 2025/04/03 | 1,315 | 1,338 | 1,315 | 1,338 | -7 | -0.5% | 200 |
| 2025/04/02 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 500 |
| 2025/04/01 | 1,311 | 1,370 | 1,311 | 1,345 | +34 | +2.6% | 800 |
| 2025/03/31 | 1,311 | 1,340 | 1,283 | 1,311 | -22 | -1.7% | 1,200 |
| 2025/03/28 | 1,310 | 1,340 | 1,310 | 1,333 | -7 | -0.5% | 9,500 |
| 2025/03/27 | 1,348 | 1,348 | 1,330 | 1,340 | -8 | -0.6% | 2,200 |
| 2025/03/26 | 1,320 | 1,348 | 1,320 | 1,348 | +16 | +1.2% | 500 |
| 2025/03/25 | 1,357 | 1,357 | 1,322 | 1,332 | +5 | +0.4% | 1,100 |
| 2025/03/24 | 1,340 | 1,358 | 1,326 | 1,327 | -24 | -1.8% | 2,900 |
| 2025/03/21 | 1,340 | 1,370 | 1,340 | 1,351 | +1 | +0.1% | 400 |
| 2025/03/19 | 1,358 | 1,363 | 1,346 | 1,350 | -8 | -0.6% | 1,600 |
| 2025/03/18 | 1,364 | 1,392 | 1,357 | 1,358 | -32 | -2.3% | 1,500 |
| 2025/03/17 | 1,383 | 1,390 | 1,350 | 1,390 | ±0 | ±0% | 1,700 |
| 2025/03/14 | 1,405 | 1,417 | 1,390 | 1,390 | -14 | -1% | 1,700 |
| 2025/03/13 | 1,391 | 1,421 | 1,391 | 1,404 | -8 | -0.6% | 1,300 |
| 2025/03/12 | 1,409 | 1,412 | 1,409 | 1,412 | +3 | +0.2% | 400 |
| 2025/03/11 | 1,405 | 1,409 | 1,405 | 1,409 | -14 | -1% | 300 |
| 2025/03/10 | 1,423 | 1,423 | 1,423 | 1,423 | +16 | +1.1% | 1,100 |
1～
50
件表示中 / 835件
類似銘柄と比較する
現在ご覧いただいている「ラバブルマケ」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 |
|---|---|---|---|---|---|---|---|---|
| ラバブルマケ | 138,000円 | +24.9% | +2.0% | 0.00% | 21.40倍 | 6.56倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| エスアイイー | - | - | - | - | - | - |
|
- |
| アルー | 78,600円 | +10.6% | - | 0.89% | 41.72倍 | 1.69倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| デリバリコン | 41,200円 | +1.2% | -79.5% | 0.00% | 73.44倍 | 1.87倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| ジンジブ | 68,500円 | +17.4% | +36.2% | 0.00% | 21.38倍 | 5.11倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
市場注目の銘柄
チャート関連のコラム
