ラウンドワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,258 | 1,262 | 1,237 | 1,247 | ±0 | ±0% | 1,312,500 |
| 2025/06/13 | 1,230 | 1,249 | 1,227 | 1,247 | -3 | -0.2% | 1,583,800 |
| 2025/06/12 | 1,252 | 1,277 | 1,246 | 1,250 | ±0 | ±0% | 1,591,700 |
| 2025/06/11 | 1,250 | 1,264 | 1,236 | 1,250 | +7 | +0.6% | 1,967,600 |
| 2025/06/10 | 1,263 | 1,283 | 1,243 | 1,243 | -47 | -3.6% | 2,936,900 |
| 2025/06/09 | 1,312 | 1,331 | 1,277 | 1,290 | -8 | -0.6% | 2,547,100 |
| 2025/06/06 | 1,281 | 1,330 | 1,259 | 1,298 | +35 | +2.8% | 4,108,300 |
| 2025/06/05 | 1,267 | 1,274 | 1,230 | 1,263 | -4 | -0.3% | 3,564,000 |
| 2025/06/04 | 1,250 | 1,289 | 1,243 | 1,267 | +8 | +0.6% | 3,571,100 |
| 2025/06/03 | 1,231 | 1,308 | 1,220 | 1,259 | +77 | +6.5% | 10,508,200 |
| 2025/06/02 | 1,189 | 1,225 | 1,165 | 1,182 | +71 | +6.4% | 7,166,300 |
| 2025/05/30 | 1,101 | 1,117 | 1,093 | 1,111 | -9 | -0.8% | 2,721,600 |
| 2025/05/29 | 1,105 | 1,155 | 1,105 | 1,120 | +24 | +2.2% | 3,060,300 |
| 2025/05/28 | 1,099 | 1,100 | 1,083 | 1,096 | +4 | +0.4% | 1,400,400 |
| 2025/05/27 | 1,071 | 1,099 | 1,070 | 1,092 | +21 | +2% | 1,663,900 |
| 2025/05/26 | 1,076 | 1,083 | 1,063 | 1,071 | +16 | +1.5% | 1,758,600 |
| 2025/05/23 | 1,050 | 1,060 | 1,042 | 1,055 | +5 | +0.5% | 1,858,900 |
| 2025/05/22 | 1,000 | 1,057 | 999 | 1,050 | +40 | +4% | 3,322,000 |
| 2025/05/21 | 1,012 | 1,013 | 996 | 1,010 | +5 | +0.5% | 1,315,400 |
| 2025/05/20 | 1,007 | 1,015 | 994 | 1,005 | -12 | -1.2% | 1,718,200 |
| 2025/05/19 | 1,020 | 1,030 | 1,010 | 1,017 | -7 | -0.7% | 1,408,300 |
| 2025/05/16 | 1,054 | 1,054 | 1,004 | 1,024 | -14 | -1.3% | 2,503,500 |
| 2025/05/15 | 1,028 | 1,077 | 1,027 | 1,038 | -6 | -0.6% | 3,314,400 |
| 2025/05/14 | 1,070 | 1,073 | 1,025 | 1,044 | -42 | -3.9% | 4,180,800 |
| 2025/05/13 | 1,030 | 1,107 | 1,004 | 1,086 | +122 | +12.7% | 8,921,900 |
| 2025/05/12 | 980 | 980 | 942 | 964 | -14 | -1.4% | 4,893,100 |
| 2025/05/09 | 922 | 1,004 | 898 | 978 | +100 | +11.4% | 11,557,300 |
| 2025/05/08 | 870 | 884 | 866 | 878 | -16 | -1.8% | 2,422,300 |
| 2025/05/07 | 894 | 899 | 882 | 894 | +6 | +0.7% | 1,466,800 |
| 2025/05/02 | 888 | 894 | 871 | 888 | +1 | +0.1% | 1,443,300 |
| 2025/05/01 | 891 | 891 | 873 | 887 | -1 | -0.1% | 985,300 |
| 2025/04/30 | 888 | 891 | 874 | 888 | +6 | +0.7% | 1,107,600 |
| 2025/04/28 | 911 | 917 | 882 | 882 | +1 | +0.1% | 1,631,700 |
| 2025/04/25 | 885 | 896 | 873 | 881 | +5 | +0.6% | 1,255,800 |
| 2025/04/24 | 878 | 886 | 868 | 876 | +6 | +0.7% | 1,430,200 |
| 2025/04/23 | 870 | 880 | 860 | 870 | +14 | +1.6% | 2,036,000 |
| 2025/04/22 | 845 | 860 | 838 | 856 | -3 | -0.3% | 1,436,500 |
| 2025/04/21 | 880 | 884 | 856 | 859 | -24 | -2.7% | 1,678,500 |
| 2025/04/18 | 857 | 888 | 850 | 883 | +34 | +4% | 1,943,300 |
| 2025/04/17 | 851 | 861 | 828 | 849 | -3 | -0.4% | 2,851,400 |
| 2025/04/16 | 869 | 870 | 848 | 852 | -22 | -2.5% | 2,167,100 |
| 2025/04/15 | 879 | 890 | 867 | 874 | -8 | -0.9% | 1,763,700 |
| 2025/04/14 | 908 | 924 | 882 | 882 | -18 | -2% | 1,706,300 |
| 2025/04/11 | 866 | 905 | 861 | 900 | -41 | -4.4% | 3,702,600 |
| 2025/04/10 | 916 | 946 | 881 | 941 | +130 | +16% | 5,530,600 |
| 2025/04/09 | 810 | 823 | 789 | 811 | -42 | -4.9% | 2,844,300 |
| 2025/04/08 | 820 | 856 | 813 | 853 | +93 | +12.2% | 3,546,300 |
| 2025/04/07 | 753 | 795 | 745 | 760 | -95 | -11.1% | 4,605,300 |
| 2025/04/04 | 880 | 892 | 833 | 855 | -57 | -6.3% | 3,956,900 |
| 2025/04/03 | 923 | 943 | 908 | 912 | -56 | -5.8% | 3,013,300 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ラウンドワン」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 |
|---|---|---|---|---|---|---|---|---|
| ラウンドワン | 124,700円 | +9.1% | - | 1.44% | 17.72倍 | 4.54倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| 博報堂ＤＹ | 117,000円 | +1.8% | +0.8% | 2.74% | 21.49倍 | 1.10倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| テクノプロＨＤ | 414,100円 | +8.1% | +22.0% | 2.17% | 23.32倍 | 5.41倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| ＪＥＳＨＤ | 401,500円 | +11.4% | +16.0% | 0.85% | 59.60倍 | 17.91倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| リゾートトラス | 162,400円 | +3.9% | +2.4% | 1.97% | 18.10倍 | 2.38倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
市場注目の銘柄
チャート関連のコラム
