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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,508 | 1,513 | 1,500 | 1,500 | -9 | -0.6% | 800 |
| 2024/11/01 | 1,509 | 1,509 | 1,509 | 1,509 | +4 | +0.3% | 300 |
| 2024/10/31 | 1,505 | 1,505 | 1,505 | 1,505 | +1 | +0.1% | 100 |
| 2024/10/30 | 1,477 | 1,504 | 1,471 | 1,504 | -1 | -0.1% | 1,600 |
| 2024/10/29 | 1,481 | 1,509 | 1,481 | 1,505 | +25 | +1.7% | 1,400 |
| 2024/10/28 | 1,473 | 1,511 | 1,451 | 1,480 | +29 | +2% | 1,100 |
| 2024/10/25 | 1,515 | 1,527 | 1,451 | 1,451 | -66 | -4.4% | 2,200 |
| 2024/10/24 | 1,520 | 1,534 | 1,480 | 1,517 | -3 | -0.2% | 1,900 |
| 2024/10/23 | 1,540 | 1,554 | 1,520 | 1,520 | -20 | -1.3% | 800 |
| 2024/10/22 | 1,580 | 1,580 | 1,540 | 1,540 | -9 | -0.6% | 600 |
| 2024/10/21 | 1,545 | 1,595 | 1,542 | 1,549 | -17 | -1.1% | 1,900 |
| 2024/10/18 | 1,565 | 1,602 | 1,565 | 1,566 | -39 | -2.4% | 3,200 |
| 2024/10/17 | 1,599 | 1,605 | 1,597 | 1,605 | +6 | +0.4% | 1,100 |
| 2024/10/16 | 1,606 | 1,613 | 1,599 | 1,599 | -9 | -0.6% | 1,800 |
| 2024/10/15 | 1,612 | 1,612 | 1,581 | 1,608 | +8 | +0.5% | 1,400 |
| 2024/10/11 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 100 |
| 2024/10/10 | 1,586 | 1,601 | 1,580 | 1,601 | +16 | +1% | 1,500 |
| 2024/10/09 | 1,585 | 1,585 | 1,585 | 1,585 | -27 | -1.7% | 100 |
| 2024/10/08 | 1,611 | 1,620 | 1,611 | 1,612 | -9 | -0.6% | 300 |
| 2024/10/07 | 1,603 | 1,621 | 1,595 | 1,621 | - | - | 800 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,634 | 1,634 | 1,579 | 1,622 | +5 | +0.3% | 1,200 |
| 2024/10/02 | 1,639 | 1,639 | 1,613 | 1,617 | -10 | -0.6% | 1,000 |
| 2024/10/01 | 1,646 | 1,646 | 1,627 | 1,627 | -9 | -0.6% | 500 |
| 2024/09/30 | 1,581 | 1,640 | 1,581 | 1,636 | -24 | -1.4% | 3,000 |
| 2024/09/27 | 1,661 | 1,661 | 1,660 | 1,660 | +7 | +0.4% | 600 |
| 2024/09/26 | 1,653 | 1,653 | 1,653 | 1,653 | -1 | -0.1% | 100 |
| 2024/09/25 | 1,644 | 1,654 | 1,627 | 1,654 | +7 | +0.4% | 2,300 |
| 2024/09/24 | 1,647 | 1,648 | 1,621 | 1,647 | +7 | +0.4% | 800 |
| 2024/09/20 | 1,643 | 1,645 | 1,640 | 1,640 | -3 | -0.2% | 600 |
| 2024/09/19 | 1,635 | 1,650 | 1,629 | 1,643 | +10 | +0.6% | 2,200 |
| 2024/09/18 | 1,611 | 1,633 | 1,611 | 1,633 | -4 | -0.2% | 3,400 |
| 2024/09/17 | 1,628 | 1,667 | 1,602 | 1,637 | -31 | -1.9% | 7,400 |
| 2024/09/13 | 1,628 | 1,668 | 1,535 | 1,668 | +40 | +2.5% | 10,900 |
| 2024/09/12 | 1,629 | 1,630 | 1,610 | 1,628 | +16 | +1% | 2,400 |
| 2024/09/11 | 1,606 | 1,635 | 1,581 | 1,612 | -7 | -0.4% | 2,800 |
| 2024/09/10 | 1,620 | 1,622 | 1,582 | 1,619 | +12 | +0.7% | 1,400 |
| 2024/09/09 | 1,540 | 1,614 | 1,540 | 1,607 | -10 | -0.6% | 2,500 |
| 2024/09/06 | 1,586 | 1,617 | 1,586 | 1,617 | +27 | +1.7% | 300 |
| 2024/09/05 | 1,597 | 1,597 | 1,555 | 1,590 | +9 | +0.6% | 800 |
| 2024/09/04 | 1,601 | 1,640 | 1,581 | 1,581 | -45 | -2.8% | 3,700 |
| 2024/09/03 | 1,648 | 1,649 | 1,617 | 1,626 | -13 | -0.8% | 700 |
| 2024/09/02 | 1,650 | 1,650 | 1,618 | 1,639 | ±0 | ±0% | 2,200 |
| 2024/08/30 | 1,629 | 1,650 | 1,623 | 1,639 | +10 | +0.6% | 800 |
| 2024/08/29 | 1,600 | 1,650 | 1,600 | 1,629 | +29 | +1.8% | 800 |
| 2024/08/28 | 1,573 | 1,630 | 1,573 | 1,600 | +18 | +1.1% | 4,700 |
| 2024/08/27 | 1,567 | 1,583 | 1,567 | 1,582 | -1 | -0.1% | 300 |
| 2024/08/26 | 1,570 | 1,583 | 1,569 | 1,583 | - | - | 600 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 1,580 | 1,580 | 1,558 | 1,558 | -22 | -1.4% | 600 |
101～
150
件表示中 / 804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 | 130,700円 | +24.9% | +2.0% | 0.00% | 20.27倍 | 6.21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 |
| ＢＣＣ | 169,800円 | +10.7% | - | - | - | - |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| アクアライン | 27,100円 | -28.1% | - | 0.00% | - | -39.22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 |
| ビースタイル | 130,200円 | +4.1% | +19.4% | 0.00% | 9.34倍 | 2.46倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ＧＲＣＳ | 134,900円 | +20.2% | +256.0% | 0.00% | 30.36倍 | 4.66倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
市場注目の銘柄
チャート関連のコラム
