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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
件表示中 / 835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 | 138,000円 | +24.9% | +2.0% | 0.00% | 21.40倍 | 6.56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 |
| エスアイイー | - | - | - | - | - | - |
|
- |
| アルー | 78,600円 | +10.6% | - | 0.89% | 41.72倍 | 1.69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 |
| デリバリコン | 41,200円 | +1.2% | -79.5% | 0.00% | 73.44倍 | 1.87倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| ジンジブ | 68,500円 | +17.4% | +36.2% | 0.00% | 21.38倍 | 5.11倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
市場注目の銘柄
チャート関連のコラム
