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 |
|---|---|---|---|---|---|---|---|
| 2025/11/12 | 1,022 | 1,044.5 | 1,012 | 1,037.5 | +19.5 | +1.9% | 2,686,200 |
| 2025/11/11 | 1,040 | 1,042 | 1,001 | 1,018 | -30.5 | -2.9% | 2,812,300 |
| 2025/11/10 | 1,028 | 1,057 | 1,015 | 1,048.5 | +18.5 | +1.8% | 3,039,200 |
| 2025/11/07 | 1,081 | 1,088.5 | 977 | 1,030 | -27.5 | -2.6% | 5,766,700 |
| 2025/11/06 | 1,096 | 1,097 | 1,054.5 | 1,057.5 | -45 | -4.1% | 2,426,200 |
| 2025/11/05 | 1,080 | 1,102.5 | 1,066.5 | 1,102.5 | +22 | +2% | 2,679,700 |
| 2025/11/04 | 1,100 | 1,105 | 1,074.5 | 1,080.5 | -29.5 | -2.7% | 2,101,700 |
| 2025/10/31 | 1,102 | 1,119 | 1,098 | 1,110 | +10 | +0.9% | 1,850,100 |
| 2025/10/30 | 1,066 | 1,112 | 1,061 | 1,100 | +30 | +2.8% | 2,531,400 |
| 2025/10/29 | 1,112 | 1,118 | 1,068 | 1,070 | -46 | -4.1% | 2,834,200 |
| 2025/10/28 | 1,142 | 1,142 | 1,112 | 1,116 | -23 | -2% | 2,321,200 |
| 2025/10/27 | 1,139 | 1,147 | 1,133 | 1,139 | ±0 | ±0% | 1,892,000 |
| 2025/10/24 | 1,130 | 1,153 | 1,126 | 1,139 | ±0 | ±0% | 1,481,100 |
| 2025/10/23 | 1,157 | 1,158 | 1,138 | 1,139 | -10 | -0.9% | 1,221,000 |
| 2025/10/22 | 1,163 | 1,166 | 1,146 | 1,149 | -11 | -0.9% | 1,565,800 |
| 2025/10/21 | 1,128 | 1,174 | 1,108 | 1,160 | +26 | +2.3% | 2,437,300 |
| 2025/10/20 | 1,144 | 1,152 | 1,133 | 1,134 | +9 | +0.8% | 1,527,100 |
| 2025/10/17 | 1,136 | 1,145 | 1,121 | 1,125 | -26 | -2.3% | 1,989,300 |
| 2025/10/16 | 1,154 | 1,164 | 1,126 | 1,151 | -11 | -0.9% | 2,935,100 |
| 2025/10/15 | 1,161 | 1,177 | 1,155 | 1,162 | +14 | +1.2% | 2,629,800 |
| 2025/10/14 | 1,199 | 1,207 | 1,143 | 1,148 | -71 | -5.8% | 4,315,400 |
| 2025/10/10 | 1,200 | 1,227 | 1,192 | 1,219 | +8 | +0.7% | 3,434,600 |
| 2025/10/09 | 1,261 | 1,278 | 1,178 | 1,211 | -71 | -5.5% | 6,433,500 |
| 2025/10/08 | 1,260 | 1,282 | 1,256 | 1,282 | +28 | +2.2% | 1,544,600 |
| 2025/10/07 | 1,295 | 1,297 | 1,247 | 1,254 | -46 | -3.5% | 2,696,100 |
| 2025/10/06 | 1,295 | 1,315 | 1,275 | 1,300 | +40 | +3.2% | 2,034,600 |
| 2025/10/03 | 1,234 | 1,266 | 1,234 | 1,260 | +20 | +1.6% | 1,023,200 |
| 2025/10/02 | 1,271 | 1,279 | 1,234 | 1,240 | -20 | -1.6% | 1,553,600 |
| 2025/10/01 | 1,287 | 1,287 | 1,255 | 1,260 | -47 | -3.6% | 1,939,300 |
| 2025/09/30 | 1,311 | 1,313 | 1,296 | 1,307 | +5 | +0.4% | 1,090,600 |
| 2025/09/29 | 1,310 | 1,325 | 1,295 | 1,302 | -34 | -2.5% | 1,479,900 |
| 2025/09/26 | 1,328 | 1,354 | 1,326 | 1,336 | -16 | -1.2% | 2,151,300 |
| 2025/09/25 | 1,324 | 1,356 | 1,313 | 1,352 | +37 | +2.8% | 1,832,600 |
| 2025/09/24 | 1,326 | 1,328 | 1,303 | 1,315 | -11 | -0.8% | 1,780,600 |
| 2025/09/22 | 1,407 | 1,408 | 1,323 | 1,326 | -55 | -4% | 2,514,200 |
| 2025/09/19 | 1,349 | 1,405 | 1,339 | 1,381 | +54 | +4.1% | 6,381,100 |
| 2025/09/18 | 1,353 | 1,364 | 1,319 | 1,327 | -19 | -1.4% | 1,468,800 |
| 2025/09/17 | 1,342 | 1,356 | 1,317 | 1,346 | +4 | +0.3% | 1,401,300 |
| 2025/09/16 | 1,375 | 1,385 | 1,339 | 1,342 | -19 | -1.4% | 2,884,400 |
| 2025/09/12 | 1,305 | 1,376 | 1,298 | 1,361 | +69 | +5.3% | 4,193,500 |
| 2025/09/11 | 1,318 | 1,326 | 1,289 | 1,292 | -26 | -2% | 1,533,400 |
| 2025/09/10 | 1,331 | 1,333 | 1,315 | 1,318 | -16 | -1.2% | 1,728,800 |
| 2025/09/09 | 1,343 | 1,361 | 1,320 | 1,334 | -15 | -1.1% | 2,361,600 |
| 2025/09/08 | 1,393 | 1,410 | 1,343 | 1,349 | -43 | -3.1% | 2,838,100 |
| 2025/09/05 | 1,358 | 1,428 | 1,347 | 1,392 | +6 | +0.4% | 3,691,900 |
| 2025/09/04 | 1,400 | 1,404 | 1,373 | 1,386 | -24 | -1.7% | 2,153,600 |
| 2025/09/03 | 1,445 | 1,445 | 1,404 | 1,410 | -42 | -2.9% | 2,218,400 |
| 2025/09/02 | 1,496 | 1,502 | 1,447 | 1,452 | -51 | -3.4% | 1,789,800 |
| 2025/09/01 | 1,511 | 1,517 | 1,493 | 1,503 | -10 | -0.7% | 914,500 |
| 2025/08/29 | 1,551 | 1,554 | 1,501 | 1,513 | -62 | -3.9% | 2,392,100 |
1～
50
件表示中 / 3822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 | 103,750円 | +6.6% | +15.6% | 1.73% | 15.27倍 | 3.69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 |
| 大栄環境 | 357,000円 | +4.6% | +0.5% | 1.37% | 24.77倍 | 3.64倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＪＥＳＨＤ | 186,450円 | +11.4% | +16.0% | 0.91% | 55.34倍 | 16.64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 |
| 共立メンテ | 308,100円 | +19.7% | +16.7% | 1.49% | 14.80倍 | 2.11倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 168,850円 | +5.0% | -41.0% | 2.90% | 12.09倍 | 3.72倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
市場注目の銘柄
チャート関連のコラム
