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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 1,390 | 1,400 | 1,381 | 1,388 | -14 | -1% | 9,000 |
| 2023/06/26 | 1,423 | 1,423 | 1,400 | 1,402 | -22 | -1.5% | 6,700 |
| 2023/06/23 | 1,469 | 1,469 | 1,403 | 1,424 | -15 | -1% | 14,600 |
| 2023/06/22 | 1,502 | 1,503 | 1,434 | 1,439 | -96 | -6.3% | 29,500 |
| 2023/06/21 | 1,491 | 1,540 | 1,491 | 1,535 | +43 | +2.9% | 26,900 |
| 2023/06/20 | 1,485 | 1,520 | 1,450 | 1,492 | +26 | +1.8% | 33,300 |
| 2023/06/19 | 1,455 | 1,483 | 1,432 | 1,466 | +31 | +2.2% | 13,300 |
| 2023/06/16 | 1,382 | 1,459 | 1,382 | 1,435 | +46 | +3.3% | 13,200 |
| 2023/06/15 | 1,437 | 1,437 | 1,370 | 1,389 | -26 | -1.8% | 12,200 |
| 2023/06/14 | 1,461 | 1,483 | 1,415 | 1,415 | -70 | -4.7% | 24,200 |
| 2023/06/13 | 1,400 | 1,518 | 1,377 | 1,485 | +70 | +4.9% | 43,800 |
| 2023/06/12 | 1,362 | 1,429 | 1,362 | 1,415 | +48 | +3.5% | 19,400 |
| 2023/06/09 | 1,361 | 1,398 | 1,361 | 1,367 | -13 | -0.9% | 4,100 |
| 2023/06/08 | 1,391 | 1,396 | 1,351 | 1,380 | -23 | -1.6% | 10,100 |
| 2023/06/07 | 1,373 | 1,416 | 1,369 | 1,403 | +31 | +2.3% | 11,500 |
| 2023/06/06 | 1,389 | 1,396 | 1,372 | 1,372 | -17 | -1.2% | 8,100 |
| 2023/06/05 | 1,374 | 1,413 | 1,374 | 1,389 | +12 | +0.9% | 10,300 |
| 2023/06/02 | 1,353 | 1,380 | 1,350 | 1,377 | +4 | +0.3% | 10,600 |
| 2023/06/01 | 1,389 | 1,389 | 1,345 | 1,373 | +3 | +0.2% | 8,000 |
| 2023/05/31 | 1,360 | 1,377 | 1,349 | 1,370 | +10 | +0.7% | 3,700 |
| 2023/05/30 | 1,364 | 1,376 | 1,332 | 1,360 | -18 | -1.3% | 11,900 |
| 2023/05/29 | 1,344 | 1,382 | 1,341 | 1,378 | +37 | +2.8% | 7,900 |
| 2023/05/26 | 1,371 | 1,402 | 1,341 | 1,341 | -46 | -3.3% | 15,900 |
| 2023/05/25 | 1,424 | 1,437 | 1,355 | 1,387 | -36 | -2.5% | 32,000 |
| 2023/05/24 | 1,432 | 1,449 | 1,423 | 1,423 | -5 | -0.4% | 8,700 |
| 2023/05/23 | 1,490 | 1,490 | 1,426 | 1,428 | -86 | -5.7% | 33,300 |
| 2023/05/22 | 1,482 | 1,514 | 1,455 | 1,514 | +33 | +2.2% | 27,600 |
| 2023/05/19 | 1,432 | 1,507 | 1,432 | 1,481 | +49 | +3.4% | 30,700 |
| 2023/05/18 | 1,440 | 1,463 | 1,411 | 1,432 | -8 | -0.6% | 22,600 |
| 2023/05/17 | 1,420 | 1,466 | 1,420 | 1,440 | -10 | -0.7% | 36,900 |
| 2023/05/16 | 1,471 | 1,497 | 1,420 | 1,450 | +9 | +0.6% | 38,800 |
| 2023/05/15 | 1,400 | 1,479 | 1,400 | 1,441 | -126 | -8% | 90,600 |
| 2023/05/12 | 1,589 | 1,601 | 1,520 | 1,567 | -37 | -2.3% | 66,800 |
| 2023/05/11 | 1,640 | 1,685 | 1,590 | 1,604 | -29 | -1.8% | 106,100 |
| 2023/05/10 | 1,639 | 1,719 | 1,555 | 1,633 | +26 | +1.6% | 743,700 |
| 2023/05/09 | 1,620 | 1,840 | 1,545 | 1,607 | +107 | +7.1% | 3,423,900 |
| 2023/05/08 | 1,480 | 1,503 | 1,450 | 1,500 | +24 | +1.6% | 38,100 |
| 2023/05/02 | 1,579 | 1,602 | 1,470 | 1,476 | -39 | -2.6% | 141,300 |
| 2023/05/01 | 1,528 | 1,565 | 1,485 | 1,515 | -40 | -2.6% | 67,400 |
| 2023/04/28 | 1,465 | 1,555 | 1,451 | 1,555 | +91 | +6.2% | 63,500 |
| 2023/04/27 | 1,443 | 1,515 | 1,429 | 1,464 | +48 | +3.4% | 53,700 |
| 2023/04/26 | 1,397 | 1,444 | 1,381 | 1,416 | +14 | +1% | 46,000 |
| 2023/04/25 | 1,510 | 1,617 | 1,381 | 1,402 | -18 | -1.3% | 238,300 |
| 2023/04/24 | 1,515 | 1,528 | 1,420 | 1,420 | -108 | -7.1% | 75,200 |
| 2023/04/21 | 1,577 | 1,590 | 1,517 | 1,528 | -53 | -3.4% | 65,300 |
| 2023/04/20 | 1,605 | 1,642 | 1,567 | 1,581 | -40 | -2.5% | 71,400 |
| 2023/04/19 | 1,563 | 1,637 | 1,525 | 1,621 | +70 | +4.5% | 102,900 |
| 2023/04/18 | 1,639 | 1,675 | 1,546 | 1,551 | +21 | +1.4% | 133,000 |
| 2023/04/17 | 1,565 | 1,580 | 1,519 | 1,530 | -57 | -3.6% | 34,000 |
| 2023/04/14 | 1,542 | 1,617 | 1,535 | 1,587 | +52 | +3.4% | 49,300 |
501～
550
件表示中 / 871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 | 141,400円 | +24.9% | +2.0% | 0.00% | 21.92倍 | 5.22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 |
| 城南進研 | 23,300円 | +4.9% | - | 2.15% | 20.12倍 | 1.30倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ジャパＭ＆Ａ | 134,800円 | +64.5% | - | 0.00% | 26.22倍 | 2.85倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| アクアライン | 29,700円 | -13.3% | - | 0.00% | 41.25倍 | -4.70倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
