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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,570 | 1,629 | 1,550 | 1,559 | -14 | -0.9% | 4,500 |
| 2022/05/30 | 1,620 | 1,634 | 1,523 | 1,573 | -65 | -4% | 9,300 |
| 2022/05/27 | 1,674 | 1,675 | 1,611 | 1,638 | -37 | -2.2% | 10,600 |
| 2022/05/26 | 1,593 | 1,694 | 1,570 | 1,675 | +135 | +8.8% | 24,900 |
| 2022/05/25 | 1,561 | 1,570 | 1,521 | 1,540 | -33 | -2.1% | 3,800 |
| 2022/05/24 | 1,630 | 1,630 | 1,557 | 1,573 | -58 | -3.6% | 8,000 |
| 2022/05/23 | 1,648 | 1,678 | 1,541 | 1,631 | +22 | +1.4% | 23,000 |
| 2022/05/20 | 1,439 | 1,609 | 1,411 | 1,609 | +200 | +14.2% | 16,700 |
| 2022/05/19 | 1,412 | 1,441 | 1,392 | 1,409 | -43 | -3% | 3,400 |
| 2022/05/18 | 1,440 | 1,480 | 1,437 | 1,452 | +28 | +2% | 4,900 |
| 2022/05/17 | 1,395 | 1,432 | 1,369 | 1,424 | -1 | -0.1% | 7,400 |
| 2022/05/16 | 1,440 | 1,460 | 1,339 | 1,425 | +42 | +3% | 16,700 |
| 2022/05/13 | 1,442 | 1,532 | 1,383 | 1,383 | +151 | +12.3% | 57,300 |
| 2022/05/12 | 1,263 | 1,321 | 1,226 | 1,232 | -61 | -4.7% | 6,900 |
| 2022/05/11 | 1,270 | 1,300 | 1,270 | 1,293 | +41 | +3.3% | 1,000 |
| 2022/05/10 | 1,272 | 1,272 | 1,223 | 1,252 | -22 | -1.7% | 5,300 |
| 2022/05/09 | 1,392 | 1,392 | 1,273 | 1,274 | -109 | -7.9% | 9,800 |
| 2022/05/06 | 1,450 | 1,450 | 1,383 | 1,383 | -40 | -2.8% | 2,400 |
| 2022/05/02 | 1,422 | 1,423 | 1,358 | 1,423 | +31 | +2.2% | 3,900 |
| 2022/04/28 | 1,389 | 1,420 | 1,370 | 1,392 | -27 | -1.9% | 5,000 |
| 2022/04/27 | 1,365 | 1,469 | 1,310 | 1,419 | +24 | +1.7% | 11,700 |
| 2022/04/26 | 1,385 | 1,395 | 1,368 | 1,395 | +40 | +3% | 400 |
| 2022/04/25 | 1,361 | 1,417 | 1,353 | 1,355 | -64 | -4.5% | 2,400 |
| 2022/04/22 | 1,439 | 1,439 | 1,352 | 1,419 | -9 | -0.6% | 8,500 |
| 2022/04/21 | 1,459 | 1,459 | 1,425 | 1,428 | -1 | -0.1% | 4,300 |
| 2022/04/20 | 1,475 | 1,483 | 1,421 | 1,429 | -41 | -2.8% | 5,200 |
| 2022/04/19 | 1,457 | 1,484 | 1,440 | 1,470 | +29 | +2% | 2,000 |
| 2022/04/18 | 1,463 | 1,529 | 1,430 | 1,441 | -22 | -1.5% | 5,800 |
| 2022/04/15 | 1,510 | 1,543 | 1,463 | 1,463 | -68 | -4.4% | 4,100 |
| 2022/04/14 | 1,503 | 1,584 | 1,495 | 1,531 | +23 | +1.5% | 9,200 |
| 2022/04/13 | 1,421 | 1,514 | 1,410 | 1,508 | +92 | +6.5% | 6,800 |
| 2022/04/12 | 1,463 | 1,532 | 1,403 | 1,416 | -87 | -5.8% | 19,100 |
| 2022/04/11 | 1,521 | 1,569 | 1,481 | 1,503 | -18 | -1.2% | 8,600 |
| 2022/04/08 | 1,510 | 1,531 | 1,450 | 1,521 | +66 | +4.5% | 10,000 |
| 2022/04/07 | 1,565 | 1,570 | 1,455 | 1,455 | -150 | -9.3% | 27,100 |
| 2022/04/06 | 1,676 | 1,700 | 1,582 | 1,605 | -97 | -5.7% | 20,600 |
| 2022/04/05 | 1,750 | 1,778 | 1,631 | 1,702 | -48 | -2.7% | 30,300 |
| 2022/04/04 | 1,806 | 1,890 | 1,750 | 1,750 | -55 | -3% | 23,500 |
| 2022/04/01 | 1,788 | 1,805 | 1,741 | 1,805 | +14 | +0.8% | 13,800 |
| 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 |
701～
750
件表示中 / 806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 | 121,000円 | +24.9% | +2.0% | 0.00% | 18.77倍 | 5.75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 |
| キタック | 29,900円 | -3.8% | -35.9% | 1.67% | 10.03倍 | 0.51倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| Ｕｎｉｐｏｓ | 13,600円 | +17.0% | - | 0.00% | - | 4.86倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| Ｄ＆Ｍカンパニ | 76,300円 | +16.9% | +9.5% | 0.66% | 8.78倍 | 0.86倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
| アルー | 67,200円 | +10.6% | - | 1.04% | 35.59倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
