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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,561 | 1,580 | 1,561 | 1,580 | +3 | +0.2% | 300 |
| 2024/08/20 | 1,571 | 1,582 | 1,571 | 1,577 | -7 | -0.4% | 400 |
| 2024/08/19 | 1,577 | 1,584 | 1,537 | 1,584 | +10 | +0.6% | 800 |
| 2024/08/16 | 1,579 | 1,579 | 1,555 | 1,574 | +26 | +1.7% | 1,200 |
| 2024/08/15 | 1,555 | 1,562 | 1,547 | 1,548 | +5 | +0.3% | 1,800 |
| 2024/08/14 | 1,545 | 1,546 | 1,543 | 1,543 | -2 | -0.1% | 800 |
| 2024/08/13 | 1,578 | 1,578 | 1,545 | 1,545 | +7 | +0.5% | 700 |
| 2024/08/09 | 1,502 | 1,540 | 1,502 | 1,538 | +6 | +0.4% | 1,300 |
| 2024/08/08 | 1,521 | 1,532 | 1,500 | 1,532 | +1 | +0.1% | 1,400 |
| 2024/08/07 | 1,500 | 1,534 | 1,500 | 1,531 | +17 | +1.1% | 6,200 |
| 2024/08/06 | 1,351 | 1,514 | 1,351 | 1,514 | +174 | +13% | 16,100 |
| 2024/08/05 | 1,440 | 1,440 | 1,268 | 1,340 | -170 | -11.3% | 28,700 |
| 2024/08/02 | 1,574 | 1,574 | 1,480 | 1,510 | -128 | -7.8% | 7,100 |
| 2024/08/01 | 1,652 | 1,657 | 1,565 | 1,638 | -15 | -0.9% | 7,400 |
| 2024/07/31 | 1,654 | 1,657 | 1,601 | 1,653 | +3 | +0.2% | 1,400 |
| 2024/07/30 | 1,642 | 1,659 | 1,642 | 1,650 | +8 | +0.5% | 2,100 |
| 2024/07/29 | 1,633 | 1,650 | 1,620 | 1,642 | +14 | +0.9% | 2,000 |
| 2024/07/26 | 1,611 | 1,629 | 1,566 | 1,628 | +57 | +3.6% | 4,600 |
| 2024/07/25 | 1,585 | 1,622 | 1,553 | 1,571 | -21 | -1.3% | 4,800 |
| 2024/07/24 | 1,595 | 1,599 | 1,556 | 1,592 | +6 | +0.4% | 1,700 |
| 2024/07/23 | 1,608 | 1,653 | 1,543 | 1,586 | -21 | -1.3% | 4,500 |
| 2024/07/22 | 1,606 | 1,653 | 1,605 | 1,607 | -29 | -1.8% | 4,900 |
| 2024/07/19 | 1,672 | 1,672 | 1,599 | 1,636 | -18 | -1.1% | 5,800 |
| 2024/07/18 | 1,666 | 1,679 | 1,651 | 1,654 | -17 | -1% | 1,900 |
| 2024/07/17 | 1,660 | 1,680 | 1,645 | 1,671 | +8 | +0.5% | 1,400 |
| 2024/07/16 | 1,657 | 1,666 | 1,636 | 1,663 | +45 | +2.8% | 4,700 |
| 2024/07/12 | 1,644 | 1,669 | 1,615 | 1,618 | -34 | -2.1% | 4,600 |
| 2024/07/11 | 1,624 | 1,652 | 1,602 | 1,652 | +36 | +2.2% | 11,100 |
| 2024/07/10 | 1,614 | 1,623 | 1,609 | 1,616 | ±0 | ±0% | 2,600 |
| 2024/07/09 | 1,598 | 1,617 | 1,587 | 1,616 | +18 | +1.1% | 1,900 |
| 2024/07/08 | 1,567 | 1,611 | 1,567 | 1,598 | +37 | +2.4% | 1,300 |
| 2024/07/05 | 1,550 | 1,570 | 1,550 | 1,561 | +11 | +0.7% | 2,900 |
| 2024/07/04 | 1,545 | 1,557 | 1,522 | 1,550 | ±0 | ±0% | 4,200 |
| 2024/07/03 | 1,551 | 1,559 | 1,538 | 1,550 | -11 | -0.7% | 1,100 |
| 2024/07/02 | 1,586 | 1,629 | 1,531 | 1,561 | -11 | -0.7% | 9,100 |
| 2024/07/01 | 1,576 | 1,576 | 1,556 | 1,572 | +16 | +1% | 3,000 |
| 2024/06/28 | 1,545 | 1,556 | 1,545 | 1,556 | +9 | +0.6% | 500 |
| 2024/06/27 | 1,550 | 1,558 | 1,546 | 1,547 | -3 | -0.2% | 800 |
| 2024/06/26 | 1,558 | 1,581 | 1,541 | 1,550 | -31 | -2% | 3,700 |
| 2024/06/25 | 1,589 | 1,589 | 1,566 | 1,581 | +4 | +0.3% | 2,900 |
| 2024/06/24 | 1,597 | 1,607 | 1,570 | 1,577 | -60 | -3.7% | 11,200 |
| 2024/06/21 | 1,686 | 1,686 | 1,634 | 1,637 | -49 | -2.9% | 4,900 |
| 2024/06/20 | 1,678 | 1,686 | 1,657 | 1,686 | +7 | +0.4% | 7,000 |
| 2024/06/19 | 1,676 | 1,689 | 1,641 | 1,679 | +18 | +1.1% | 12,900 |
| 2024/06/18 | 1,675 | 1,675 | 1,603 | 1,661 | +22 | +1.3% | 19,700 |
| 2024/06/17 | 1,521 | 1,680 | 1,520 | 1,639 | +119 | +7.8% | 95,100 |
| 2024/06/14 | 1,502 | 1,532 | 1,502 | 1,520 | +22 | +1.5% | 12,400 |
| 2024/06/13 | 1,483 | 1,499 | 1,483 | 1,498 | +4 | +0.3% | 1,600 |
| 2024/06/12 | 1,493 | 1,494 | 1,474 | 1,494 | +16 | +1.1% | 1,300 |
| 2024/06/11 | 1,482 | 1,482 | 1,478 | 1,478 | +3 | +0.2% | 200 |
151～
200
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
