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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 1,815 | 1,865 | 1,710 | 1,791 | +56 | +3.2% | 69,000 |
2022/03/30 | 1,640 | 1,845 | 1,611 | 1,735 | +119 | +7.4% | 92,700 |
2022/03/29 | 1,495 | 1,617 | 1,469 | 1,616 | +121 | +8.1% | 26,000 |
2022/03/28 | 1,502 | 1,529 | 1,459 | 1,495 | +18 | +1.2% | 13,900 |
2022/03/25 | 1,432 | 1,477 | 1,432 | 1,477 | +51 | +3.6% | 5,600 |
2022/03/24 | 1,450 | 1,455 | 1,390 | 1,426 | -46 | -3.1% | 7,000 |
2022/03/23 | 1,450 | 1,510 | 1,435 | 1,472 | +38 | +2.6% | 11,900 |
2022/03/22 | 1,588 | 1,590 | 1,408 | 1,434 | -86 | -5.7% | 18,700 |
2022/03/18 | 1,323 | 1,540 | 1,310 | 1,520 | +197 | +14.9% | 22,900 |
2022/03/17 | 1,311 | 1,346 | 1,310 | 1,323 | +33 | +2.6% | 6,700 |
2022/03/16 | 1,291 | 1,301 | 1,273 | 1,290 | +19 | +1.5% | 2,300 |
2022/03/15 | 1,243 | 1,290 | 1,243 | 1,271 | +20 | +1.6% | 2,500 |
2022/03/14 | 1,242 | 1,280 | 1,242 | 1,251 | +9 | +0.7% | 2,900 |
2022/03/11 | 1,236 | 1,262 | 1,209 | 1,242 | -24 | -1.9% | 1,800 |
2022/03/10 | 1,280 | 1,300 | 1,250 | 1,266 | +38 | +3.1% | 9,100 |
2022/03/09 | 1,281 | 1,281 | 1,220 | 1,228 | -23 | -1.8% | 3,300 |
2022/03/08 | 1,260 | 1,300 | 1,250 | 1,251 | -16 | -1.3% | 7,500 |
2022/03/07 | 1,334 | 1,364 | 1,267 | 1,267 | -127 | -9.1% | 9,500 |
2022/03/04 | 1,470 | 1,477 | 1,381 | 1,394 | -96 | -6.4% | 3,200 |
2022/03/03 | 1,500 | 1,507 | 1,464 | 1,490 | +26 | +1.8% | 2,500 |
2022/03/02 | 1,491 | 1,500 | 1,411 | 1,464 | -29 | -1.9% | 3,500 |
2022/03/01 | 1,451 | 1,520 | 1,421 | 1,493 | +132 | +9.7% | 12,200 |
2022/02/28 | 1,380 | 1,534 | 1,301 | 1,361 | +11 | +0.8% | 11,600 |
2022/02/25 | 1,278 | 1,350 | 1,257 | 1,350 | +122 | +9.9% | 7,800 |
2022/02/24 | 1,277 | 1,292 | 1,211 | 1,228 | -107 | -8% | 10,000 |
2022/02/22 | 1,403 | 1,407 | 1,333 | 1,335 | -68 | -4.8% | 9,000 |
2022/02/21 | 1,412 | 1,430 | 1,403 | 1,403 | -21 | -1.5% | 1,800 |
2022/02/18 | 1,431 | 1,451 | 1,423 | 1,424 | -36 | -2.5% | 4,000 |
2022/02/17 | 1,501 | 1,501 | 1,451 | 1,460 | -41 | -2.7% | 6,800 |
2022/02/16 | 1,610 | 1,610 | 1,501 | 1,501 | -29 | -1.9% | 3,100 |
2022/02/15 | 1,551 | 1,581 | 1,530 | 1,530 | -31 | -2% | 17,400 |
2022/02/14 | 1,602 | 1,612 | 1,523 | 1,561 | -201 | -11.4% | 21,600 |
2022/02/10 | 1,680 | 1,770 | 1,675 | 1,762 | +88 | +5.3% | 12,100 |
2022/02/09 | 1,654 | 1,674 | 1,635 | 1,674 | +24 | +1.5% | 3,600 |
2022/02/08 | 1,620 | 1,650 | 1,610 | 1,650 | +31 | +1.9% | 3,800 |
2022/02/07 | 1,607 | 1,620 | 1,569 | 1,619 | -8 | -0.5% | 6,100 |
2022/02/04 | 1,615 | 1,627 | 1,560 | 1,627 | -8 | -0.5% | 8,300 |
2022/02/03 | 1,693 | 1,700 | 1,616 | 1,635 | -98 | -5.7% | 10,500 |
2022/02/02 | 1,716 | 1,785 | 1,716 | 1,733 | +7 | +0.4% | 8,600 |
2022/02/01 | 1,826 | 1,830 | 1,715 | 1,726 | -60 | -3.4% | 8,000 |
2022/01/31 | 1,682 | 1,848 | 1,674 | 1,786 | +86 | +5.1% | 10,500 |
2022/01/28 | 1,625 | 1,700 | 1,571 | 1,700 | +91 | +5.7% | 12,500 |
2022/01/27 | 1,750 | 1,750 | 1,581 | 1,609 | -161 | -9.1% | 20,600 |
2022/01/26 | 1,695 | 1,811 | 1,695 | 1,770 | +61 | +3.6% | 7,700 |
2022/01/25 | 1,778 | 1,778 | 1,705 | 1,709 | -75 | -4.2% | 8,500 |
2022/01/24 | 1,761 | 1,859 | 1,700 | 1,784 | +15 | +0.8% | 18,600 |
2022/01/21 | 1,722 | 1,771 | 1,683 | 1,769 | -24 | -1.3% | 18,700 |
2022/01/20 | 1,720 | 1,834 | 1,682 | 1,793 | +59 | +3.4% | 29,500 |
2022/01/19 | 1,781 | 1,851 | 1,689 | 1,734 | -127 | -6.8% | 29,400 |
2022/01/18 | 1,821 | 1,957 | 1,766 | 1,861 | +21 | +1.1% | 37,200 |
651~
700
件表示中 / 717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 | 157,400円 | +109.8% | - | 0.00% | 32.12倍 | 3.83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 |
バリューC | 99,500円 | +9.8% | +9.0% | 0.65% | 19.24倍 | 4.37倍 |
|
Web広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
Retty | 15,300円 | +8.7% | - | 0.00% | 142.99倍 | 7.30倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
Atlas | 30,400円 | -12.7% | - | 0.00% | - | 0.95倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
スマサポ | 93,100円 | +12.2% | +78.6% | 0.00% | 13.33倍 | 5.08倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
市場注目の銘柄
チャート関連のコラム