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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/28 | 1,580 | 1,594 | 1,573 | 1,575 | -4 | -0.3% | 995,700 |
| 2025/08/27 | 1,584 | 1,595 | 1,566 | 1,579 | +8 | +0.5% | 1,048,600 |
| 2025/08/26 | 1,600 | 1,605 | 1,568 | 1,571 | -31 | -1.9% | 1,194,500 |
| 2025/08/25 | 1,580 | 1,611 | 1,572 | 1,602 | +13 | +0.8% | 1,413,700 |
| 2025/08/22 | 1,614 | 1,615 | 1,577 | 1,589 | -10 | -0.6% | 1,255,600 |
| 2025/08/21 | 1,598 | 1,638 | 1,588 | 1,599 | +3 | +0.2% | 2,069,700 |
| 2025/08/20 | 1,573 | 1,606 | 1,571 | 1,596 | -3 | -0.2% | 1,451,500 |
| 2025/08/19 | 1,631 | 1,631 | 1,591 | 1,599 | -47 | -2.9% | 1,947,700 |
| 2025/08/18 | 1,557 | 1,658 | 1,552 | 1,646 | +102 | +6.6% | 3,683,700 |
| 2025/08/15 | 1,555 | 1,561 | 1,531 | 1,544 | -5 | -0.3% | 1,342,500 |
| 2025/08/14 | 1,538 | 1,552 | 1,522 | 1,549 | +13 | +0.8% | 1,799,300 |
| 2025/08/13 | 1,490 | 1,537 | 1,461 | 1,536 | +22 | +1.5% | 3,387,900 |
| 2025/08/12 | 1,571 | 1,584 | 1,514 | 1,514 | -1 | -0.1% | 3,896,800 |
| 2025/08/08 | 1,598 | 1,601 | 1,466 | 1,515 | -100 | -6.2% | 8,165,600 |
| 2025/08/07 | 1,598 | 1,620 | 1,595 | 1,615 | +25 | +1.6% | 1,473,700 |
| 2025/08/06 | 1,567 | 1,600 | 1,567 | 1,590 | +35 | +2.3% | 2,047,900 |
| 2025/08/05 | 1,551 | 1,564 | 1,551 | 1,555 | +5 | +0.3% | 937,700 |
| 2025/08/04 | 1,523 | 1,555 | 1,516 | 1,550 | -13 | -0.8% | 1,347,900 |
| 2025/08/01 | 1,560 | 1,564 | 1,540 | 1,563 | +5 | +0.3% | 1,539,400 |
| 2025/07/31 | 1,549 | 1,564 | 1,536 | 1,558 | +14 | +0.9% | 1,377,600 |
| 2025/07/30 | 1,543 | 1,549 | 1,531 | 1,544 | +1 | +0.1% | 1,086,900 |
| 2025/07/29 | 1,525 | 1,546 | 1,517 | 1,543 | ±0 | ±0% | 1,279,100 |
| 2025/07/28 | 1,539 | 1,547 | 1,525 | 1,543 | +8 | +0.5% | 1,153,400 |
| 2025/07/25 | 1,537 | 1,565 | 1,527 | 1,535 | +22 | +1.5% | 2,744,900 |
| 2025/07/24 | 1,563 | 1,566 | 1,513 | 1,513 | -35 | -2.3% | 2,698,800 |
| 2025/07/23 | 1,565 | 1,569 | 1,524 | 1,548 | +10 | +0.7% | 1,860,800 |
| 2025/07/22 | 1,545 | 1,558 | 1,520 | 1,538 | -5 | -0.3% | 1,478,100 |
| 2025/07/18 | 1,549 | 1,581 | 1,539 | 1,543 | +12 | +0.8% | 2,699,400 |
| 2025/07/17 | 1,512 | 1,561 | 1,509 | 1,531 | +22 | +1.5% | 1,894,100 |
| 2025/07/16 | 1,523 | 1,545 | 1,508 | 1,509 | +6 | +0.4% | 2,076,400 |
| 2025/07/15 | 1,489 | 1,510 | 1,479 | 1,503 | +27 | +1.8% | 2,054,600 |
| 2025/07/14 | 1,450 | 1,478 | 1,445 | 1,476 | +15 | +1% | 1,081,300 |
| 2025/07/11 | 1,481 | 1,494 | 1,455 | 1,461 | -20 | -1.4% | 1,739,800 |
| 2025/07/10 | 1,508 | 1,521 | 1,465 | 1,481 | -4 | -0.3% | 2,406,900 |
| 2025/07/09 | 1,442 | 1,485 | 1,415 | 1,485 | +28 | +1.9% | 3,164,300 |
| 2025/07/08 | 1,471 | 1,486 | 1,457 | 1,457 | -12 | -0.8% | 1,756,700 |
| 2025/07/07 | 1,462 | 1,488 | 1,455 | 1,469 | +24 | +1.7% | 1,344,600 |
1～
50
件表示中 / 3785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 | 132,600円 | +9.1% | +18.4% | 1.36% | 18.86倍 | 5.20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 | 121,800円 | +1.8% | +0.8% | 2.63% | 22.35倍 | 1.15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 |
| リゾートトラス | 183,500円 | +3.9% | +2.4% | 1.74% | 20.49倍 | 2.70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 |
| ＧＭＯインター | 128,300円 | +477.1% | +999.9% | 1.42% | 70.38倍 | 26.70倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ＪＥＳＨＤ | 396,000円 | +11.4% | +16.0% | 0.86% | 58.78倍 | 17.67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 |
市場注目の銘柄
チャート関連のコラム
