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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,441 | 1,473 | 1,441 | 1,473 | +32 | +2.2% | 400 |
| 2025/08/26 | 1,431 | 1,461 | 1,431 | 1,441 | +10 | +0.7% | 400 |
| 2025/08/25 | 1,449 | 1,450 | 1,431 | 1,431 | -25 | -1.7% | 700 |
| 2025/08/22 | 1,427 | 1,456 | 1,427 | 1,456 | +33 | +2.3% | 1,000 |
| 2025/08/21 | 1,435 | 1,442 | 1,418 | 1,423 | -12 | -0.8% | 3,200 |
| 2025/08/20 | 1,479 | 1,479 | 1,435 | 1,435 | -49 | -3.3% | 1,000 |
| 2025/08/19 | 1,460 | 1,484 | 1,460 | 1,484 | -1 | -0.1% | 600 |
| 2025/08/18 | 1,460 | 1,492 | 1,460 | 1,485 | -5 | -0.3% | 900 |
| 2025/08/15 | 1,489 | 1,490 | 1,470 | 1,490 | +1 | +0.1% | 1,900 |
| 2025/08/14 | 1,477 | 1,497 | 1,460 | 1,489 | +12 | +0.8% | 5,000 |
| 2025/08/13 | 1,488 | 1,496 | 1,458 | 1,477 | -22 | -1.5% | 1,400 |
| 2025/08/12 | 1,502 | 1,502 | 1,499 | 1,499 | +1 | +0.1% | 300 |
| 2025/08/08 | 1,499 | 1,499 | 1,473 | 1,498 | +2 | +0.1% | 2,200 |
| 2025/08/07 | 1,470 | 1,496 | 1,441 | 1,496 | -14 | -0.9% | 3,400 |
| 2025/08/06 | 1,445 | 1,510 | 1,445 | 1,510 | +65 | +4.5% | 5,200 |
| 2025/08/05 | 1,431 | 1,455 | 1,431 | 1,445 | +20 | +1.4% | 1,500 |
| 2025/08/04 | 1,417 | 1,426 | 1,417 | 1,425 | -2 | -0.1% | 1,100 |
| 2025/08/01 | 1,420 | 1,427 | 1,398 | 1,427 | +6 | +0.4% | 900 |
| 2025/07/31 | 1,397 | 1,423 | 1,397 | 1,421 | +22 | +1.6% | 900 |
| 2025/07/30 | 1,399 | 1,399 | 1,399 | 1,399 | -35 | -2.4% | 100 |
| 2025/07/29 | 1,424 | 1,434 | 1,405 | 1,434 | ±0 | ±0% | 1,300 |
| 2025/07/28 | 1,411 | 1,434 | 1,411 | 1,434 | -1 | -0.1% | 500 |
| 2025/07/25 | 1,434 | 1,435 | 1,434 | 1,435 | ±0 | ±0% | 300 |
| 2025/07/24 | 1,430 | 1,441 | 1,421 | 1,435 | +7 | +0.5% | 1,000 |
| 2025/07/23 | 1,427 | 1,428 | 1,391 | 1,428 | -1 | -0.1% | 2,100 |
| 2025/07/22 | 1,425 | 1,429 | 1,425 | 1,429 | -2 | -0.1% | 200 |
| 2025/07/18 | 1,424 | 1,436 | 1,412 | 1,431 | -3 | -0.2% | 1,000 |
| 2025/07/17 | 1,428 | 1,439 | 1,412 | 1,434 | +5 | +0.3% | 600 |
| 2025/07/16 | 1,416 | 1,429 | 1,412 | 1,429 | +12 | +0.8% | 400 |
| 2025/07/15 | 1,422 | 1,429 | 1,415 | 1,417 | +1 | +0.1% | 3,900 |
| 2025/07/14 | 1,399 | 1,417 | 1,399 | 1,416 | +1 | +0.1% | 2,700 |
| 2025/07/11 | 1,401 | 1,428 | 1,395 | 1,415 | +14 | +1% | 3,100 |
| 2025/07/10 | 1,392 | 1,414 | 1,391 | 1,401 | +6 | +0.4% | 2,100 |
| 2025/07/09 | 1,415 | 1,415 | 1,395 | 1,395 | -15 | -1.1% | 1,800 |
| 2025/07/08 | 1,400 | 1,410 | 1,400 | 1,410 | +22 | +1.6% | 200 |
| 2025/07/07 | 1,377 | 1,390 | 1,376 | 1,388 | -19 | -1.4% | 900 |
| 2025/07/04 | 1,390 | 1,409 | 1,379 | 1,407 | +31 | +2.3% | 400 |
| 2025/07/03 | 1,400 | 1,416 | 1,370 | 1,376 | -48 | -3.4% | 1,900 |
| 2025/07/02 | 1,400 | 1,428 | 1,370 | 1,424 | +24 | +1.7% | 8,900 |
| 2025/07/01 | 1,427 | 1,427 | 1,400 | 1,400 | -26 | -1.8% | 2,500 |
| 2025/06/30 | 1,420 | 1,430 | 1,400 | 1,426 | +6 | +0.4% | 2,200 |
| 2025/06/27 | 1,413 | 1,427 | 1,398 | 1,420 | -3 | -0.2% | 2,800 |
| 2025/06/26 | 1,446 | 1,446 | 1,415 | 1,423 | -12 | -0.8% | 2,800 |
| 2025/06/25 | 1,391 | 1,435 | 1,391 | 1,435 | +35 | +2.5% | 2,600 |
| 2025/06/24 | 1,390 | 1,415 | 1,385 | 1,400 | -14 | -1% | 4,400 |
| 2025/06/23 | 1,405 | 1,425 | 1,390 | 1,414 | -21 | -1.5% | 3,400 |
| 2025/06/20 | 1,443 | 1,443 | 1,406 | 1,435 | -10 | -0.7% | 3,500 |
| 2025/06/19 | 1,461 | 1,461 | 1,420 | 1,445 | -15 | -1% | 8,900 |
| 2025/06/18 | 1,588 | 1,633 | 1,430 | 1,460 | +42 | +3% | 97,100 |
| 2025/06/17 | 1,383 | 1,420 | 1,373 | 1,418 | +18 | +1.3% | 1,600 |
1～
50
件表示中 / 902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 | 147,300円 | +24.9% | +2.0% | 0.00% | 22.84倍 | 5.44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 |
| 環境管理 | 44,900円 | +1.7% | +229.8% | 1.78% | 13.44倍 | 0.93倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| ジェイック | 230,200円 | +12.3% | +23.0% | 1.95% | 15.22倍 | 2.19倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| ＡＬＰＨＡ | 230,300円 | +2.1% | +101.9% | 2.61% | 16.10倍 | 1.38倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| セーラー広告 | 34,600円 | - | - | 1.73% | - | 0.75倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
市場注目の銘柄
チャート関連のコラム
