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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 1,474 | 1,688 | 1,451 | 1,558 | +90 | +6.1% | 112,500 |
| 2024/02/05 | 1,437 | 1,468 | 1,437 | 1,468 | +23 | +1.6% | 5,100 |
| 2024/02/02 | 1,416 | 1,465 | 1,414 | 1,445 | +2 | +0.1% | 6,700 |
| 2024/02/01 | 1,481 | 1,481 | 1,430 | 1,443 | -38 | -2.6% | 8,100 |
| 2024/01/31 | 1,490 | 1,510 | 1,475 | 1,481 | -21 | -1.4% | 3,800 |
| 2024/01/30 | 1,542 | 1,544 | 1,485 | 1,502 | -48 | -3.1% | 9,100 |
| 2024/01/29 | 1,528 | 1,550 | 1,525 | 1,550 | +25 | +1.6% | 6,500 |
| 2024/01/26 | 1,517 | 1,556 | 1,512 | 1,525 | +18 | +1.2% | 8,100 |
| 2024/01/25 | 1,506 | 1,533 | 1,505 | 1,507 | +4 | +0.3% | 6,700 |
| 2024/01/24 | 1,491 | 1,518 | 1,491 | 1,503 | +7 | +0.5% | 3,200 |
| 2024/01/23 | 1,517 | 1,517 | 1,495 | 1,496 | -21 | -1.4% | 3,900 |
| 2024/01/22 | 1,503 | 1,525 | 1,501 | 1,517 | +23 | +1.5% | 4,200 |
| 2024/01/19 | 1,486 | 1,494 | 1,481 | 1,494 | +11 | +0.7% | 300 |
| 2024/01/18 | 1,473 | 1,494 | 1,473 | 1,483 | ±0 | ±0% | 2,500 |
| 2024/01/17 | 1,506 | 1,506 | 1,478 | 1,483 | -18 | -1.2% | 3,700 |
| 2024/01/16 | 1,503 | 1,516 | 1,478 | 1,501 | -11 | -0.7% | 3,300 |
| 2024/01/15 | 1,478 | 1,520 | 1,454 | 1,512 | +41 | +2.8% | 10,800 |
| 2024/01/12 | 1,472 | 1,492 | 1,456 | 1,471 | -13 | -0.9% | 5,700 |
| 2024/01/11 | 1,469 | 1,499 | 1,462 | 1,484 | -15 | -1% | 8,600 |
| 2024/01/10 | 1,509 | 1,512 | 1,483 | 1,499 | +20 | +1.4% | 3,200 |
| 2024/01/09 | 1,451 | 1,513 | 1,450 | 1,479 | +17 | +1.2% | 8,400 |
| 2024/01/05 | 1,483 | 1,489 | 1,462 | 1,462 | -20 | -1.3% | 2,500 |
| 2024/01/04 | 1,473 | 1,494 | 1,461 | 1,482 | +2 | +0.1% | 9,400 |
| 2023/12/29 | 1,463 | 1,482 | 1,460 | 1,480 | +6 | +0.4% | 4,800 |
| 2023/12/28 | 1,445 | 1,474 | 1,442 | 1,474 | +45 | +3.1% | 3,600 |
| 2023/12/27 | 1,425 | 1,445 | 1,411 | 1,429 | +7 | +0.5% | 10,700 |
| 2023/12/26 | 1,415 | 1,430 | 1,395 | 1,422 | -23 | -1.6% | 8,300 |
| 2023/12/25 | 1,428 | 1,463 | 1,420 | 1,445 | -13 | -0.9% | 8,900 |
| 2023/12/22 | 1,465 | 1,469 | 1,434 | 1,458 | -7 | -0.5% | 4,500 |
| 2023/12/21 | 1,423 | 1,466 | 1,423 | 1,465 | +24 | +1.7% | 5,200 |
| 2023/12/20 | 1,420 | 1,444 | 1,420 | 1,441 | -9 | -0.6% | 3,800 |
| 2023/12/19 | 1,407 | 1,450 | 1,407 | 1,450 | +14 | +1% | 3,100 |
| 2023/12/18 | 1,421 | 1,436 | 1,398 | 1,436 | -5 | -0.3% | 4,400 |
| 2023/12/15 | 1,419 | 1,450 | 1,400 | 1,441 | +11 | +0.8% | 9,000 |
| 2023/12/14 | 1,447 | 1,473 | 1,430 | 1,430 | -17 | -1.2% | 6,700 |
| 2023/12/13 | 1,400 | 1,447 | 1,394 | 1,447 | +37 | +2.6% | 4,700 |
| 2023/12/12 | 1,365 | 1,410 | 1,365 | 1,410 | +37 | +2.7% | 12,500 |
| 2023/12/11 | 1,401 | 1,416 | 1,361 | 1,373 | -31 | -2.2% | 10,200 |
| 2023/12/08 | 1,425 | 1,425 | 1,404 | 1,404 | -24 | -1.7% | 3,100 |
| 2023/12/07 | 1,427 | 1,428 | 1,403 | 1,428 | -7 | -0.5% | 2,900 |
| 2023/12/06 | 1,426 | 1,435 | 1,421 | 1,435 | +6 | +0.4% | 2,100 |
| 2023/12/05 | 1,422 | 1,429 | 1,415 | 1,429 | +4 | +0.3% | 2,500 |
| 2023/12/04 | 1,441 | 1,445 | 1,421 | 1,425 | -16 | -1.1% | 3,900 |
| 2023/12/01 | 1,449 | 1,449 | 1,420 | 1,441 | -8 | -0.6% | 2,500 |
| 2023/11/30 | 1,449 | 1,450 | 1,419 | 1,449 | +8 | +0.6% | 3,900 |
| 2023/11/29 | 1,466 | 1,469 | 1,441 | 1,441 | -25 | -1.7% | 2,600 |
| 2023/11/28 | 1,469 | 1,473 | 1,450 | 1,466 | -5 | -0.3% | 4,300 |
| 2023/11/27 | 1,475 | 1,475 | 1,460 | 1,471 | -6 | -0.4% | 3,500 |
| 2023/11/24 | 1,453 | 1,482 | 1,453 | 1,477 | +13 | +0.9% | 8,500 |
| 2023/11/22 | 1,461 | 1,470 | 1,450 | 1,464 | -16 | -1.1% | 5,300 |
351～
400
件表示中 / 871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 | 141,500円 | +24.9% | +2.0% | 0.00% | 21.94倍 | 5.22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 |
| 城南進研 | 23,100円 | +4.9% | - | 2.16% | 19.95倍 | 1.29倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ジャパＭ＆Ａ | 135,400円 | +64.5% | - | 0.00% | 26.34倍 | 2.86倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| アクアライン | 29,300円 | -13.3% | - | 0.00% | 40.69倍 | -4.64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 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
