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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 1,239 | 1,270 | 1,227 | 1,247 | -5 | -0.4% | 1,425,500 |
| 2022/01/06 | 1,301 | 1,301 | 1,232 | 1,252 | -90 | -6.7% | 1,936,300 |
| 2022/01/05 | 1,394 | 1,397 | 1,342 | 1,342 | -20 | -1.5% | 586,000 |
| 2022/01/04 | 1,364 | 1,370 | 1,337 | 1,362 | -2 | -0.1% | 567,500 |
| 2021/12/30 | 1,377 | 1,377 | 1,348 | 1,364 | -24 | -1.7% | 468,100 |
| 2021/12/29 | 1,400 | 1,406 | 1,380 | 1,388 | -8 | -0.6% | 437,000 |
| 2021/12/28 | 1,399 | 1,404 | 1,374 | 1,396 | +24 | +1.7% | 406,100 |
| 2021/12/27 | 1,392 | 1,396 | 1,359 | 1,372 | -29 | -2.1% | 490,200 |
| 2021/12/24 | 1,411 | 1,437 | 1,392 | 1,401 | -13 | -0.9% | 627,000 |
| 2021/12/23 | 1,365 | 1,415 | 1,360 | 1,414 | +41 | +3% | 829,800 |
| 2021/12/22 | 1,315 | 1,407 | 1,309 | 1,373 | +79 | +6.1% | 1,794,200 |
| 2021/12/21 | 1,283 | 1,299 | 1,266 | 1,294 | +38 | +3% | 1,007,100 |
| 2021/12/20 | 1,365 | 1,368 | 1,255 | 1,256 | -139 | -10% | 1,832,500 |
| 2021/12/17 | 1,394 | 1,409 | 1,364 | 1,395 | +5 | +0.4% | 1,168,100 |
| 2021/12/16 | 1,400 | 1,409 | 1,375 | 1,390 | +10 | +0.7% | 812,300 |
| 2021/12/15 | 1,400 | 1,433 | 1,371 | 1,380 | -41 | -2.9% | 1,215,100 |
| 2021/12/14 | 1,443 | 1,469 | 1,417 | 1,421 | -44 | -3% | 911,100 |
| 2021/12/13 | 1,482 | 1,497 | 1,440 | 1,465 | +10 | +0.7% | 1,254,800 |
| 2021/12/10 | 1,472 | 1,499 | 1,447 | 1,455 | -14 | -1% | 1,624,100 |
| 2021/12/09 | 1,456 | 1,499 | 1,456 | 1,469 | +36 | +2.5% | 1,255,500 |
| 2021/12/08 | 1,430 | 1,447 | 1,391 | 1,433 | +6 | +0.4% | 852,800 |
| 2021/12/07 | 1,397 | 1,430 | 1,381 | 1,427 | +68 | +5% | 1,191,800 |
| 2021/12/06 | 1,319 | 1,382 | 1,301 | 1,359 | +27 | +2% | 1,451,700 |
| 2021/12/03 | 1,261 | 1,335 | 1,261 | 1,332 | +94 | +7.6% | 1,453,900 |
| 2021/12/02 | 1,250 | 1,265 | 1,206 | 1,238 | -37 | -2.9% | 1,626,000 |
| 2021/12/01 | 1,305 | 1,316 | 1,255 | 1,275 | -34 | -2.6% | 1,539,100 |
| 2021/11/30 | 1,344 | 1,394 | 1,302 | 1,309 | +17 | +1.3% | 2,049,300 |
| 2021/11/29 | 1,316 | 1,333 | 1,276 | 1,292 | -72 | -5.3% | 2,152,700 |
| 2021/11/26 | 1,427 | 1,453 | 1,336 | 1,364 | -68 | -4.7% | 1,827,200 |
| 2021/11/25 | 1,421 | 1,441 | 1,396 | 1,432 | +37 | +2.7% | 993,900 |
| 2021/11/24 | 1,396 | 1,415 | 1,375 | 1,395 | +1 | +0.1% | 928,900 |
| 2021/11/22 | 1,431 | 1,442 | 1,370 | 1,394 | -66 | -4.5% | 1,455,100 |
| 2021/11/19 | 1,518 | 1,535 | 1,451 | 1,460 | -86 | -5.6% | 957,400 |
| 2021/11/18 | 1,554 | 1,584 | 1,544 | 1,546 | -5 | -0.3% | 810,700 |
| 2021/11/17 | 1,575 | 1,587 | 1,541 | 1,551 | -13 | -0.8% | 733,200 |
| 2021/11/16 | 1,544 | 1,574 | 1,524 | 1,564 | +20 | +1.3% | 703,100 |
| 2021/11/15 | 1,521 | 1,549 | 1,502 | 1,544 | +2 | +0.1% | 805,600 |
| 2021/11/12 | 1,597 | 1,615 | 1,534 | 1,542 | -55 | -3.4% | 1,346,700 |
| 2021/11/11 | 1,533 | 1,612 | 1,533 | 1,597 | +55 | +3.6% | 2,360,600 |
| 2021/11/10 | 1,562 | 1,594 | 1,521 | 1,542 | +7 | +0.5% | 1,827,600 |
| 2021/11/09 | 1,490 | 1,556 | 1,445 | 1,535 | +63 | +4.3% | 2,704,600 |
| 2021/11/08 | 1,524 | 1,619 | 1,449 | 1,472 | +98 | +7.1% | 3,797,600 |
| 2021/11/05 | 1,383 | 1,396 | 1,368 | 1,374 | -23 | -1.6% | 811,000 |
| 2021/11/04 | 1,394 | 1,420 | 1,374 | 1,397 | +7 | +0.5% | 781,300 |
| 2021/11/02 | 1,379 | 1,398 | 1,368 | 1,390 | +22 | +1.6% | 776,700 |
| 2021/11/01 | 1,361 | 1,384 | 1,346 | 1,368 | +1 | +0.1% | 722,500 |
| 2021/10/29 | 1,377 | 1,399 | 1,356 | 1,367 | -2 | -0.1% | 859,000 |
| 2021/10/28 | 1,370 | 1,386 | 1,337 | 1,369 | -19 | -1.4% | 2,480,700 |
| 2021/10/27 | 1,379 | 1,399 | 1,360 | 1,388 | -4 | -0.3% | 794,000 |
| 2021/10/26 | 1,357 | 1,408 | 1,347 | 1,392 | +37 | +2.7% | 831,700 |
851～
900
件表示中 / 3731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 | 147,200円 | +9.1% | +18.4% | 1.22% | 20.92倍 | 5.77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 | 119,500円 | +1.8% | +0.8% | 2.68% | 21.95倍 | 1.13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 | 420,700円 | +8.1% | +22.0% | 2.14% | 23.69倍 | 5.50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 |
| リゾートトラス | 176,100円 | +3.9% | +2.4% | 1.82% | 19.63倍 | 2.58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 |
| ＪＥＳＨＤ | 415,500円 | +11.4% | +16.0% | 0.82% | 61.67倍 | 18.54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
