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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/25 | 1,356 | 1,375 | 1,332 | 1,355 | +16 | +1.2% | 827,000 |
| 2021/10/22 | 1,360 | 1,367 | 1,337 | 1,339 | -38 | -2.8% | 1,135,800 |
| 2021/10/21 | 1,405 | 1,425 | 1,371 | 1,377 | -29 | -2.1% | 1,103,700 |
| 2021/10/20 | 1,388 | 1,430 | 1,352 | 1,406 | +18 | +1.3% | 1,455,300 |
| 2021/10/19 | 1,405 | 1,425 | 1,378 | 1,388 | -30 | -2.1% | 1,105,600 |
| 2021/10/18 | 1,418 | 1,435 | 1,397 | 1,418 | -3 | -0.2% | 737,200 |
| 2021/10/15 | 1,424 | 1,447 | 1,416 | 1,421 | +3 | +0.2% | 751,700 |
| 2021/10/14 | 1,443 | 1,450 | 1,401 | 1,418 | -48 | -3.3% | 1,427,400 |
| 2021/10/13 | 1,480 | 1,518 | 1,460 | 1,466 | +11 | +0.8% | 948,900 |
| 2021/10/12 | 1,496 | 1,512 | 1,430 | 1,455 | -50 | -3.3% | 1,155,800 |
| 2021/10/11 | 1,470 | 1,510 | 1,432 | 1,505 | +30 | +2% | 1,235,500 |
| 2021/10/08 | 1,442 | 1,514 | 1,420 | 1,475 | +31 | +2.1% | 1,610,500 |
| 2021/10/07 | 1,469 | 1,476 | 1,424 | 1,444 | -26 | -1.8% | 1,516,900 |
| 2021/10/06 | 1,577 | 1,578 | 1,426 | 1,470 | -100 | -6.4% | 2,552,100 |
| 2021/10/05 | 1,586 | 1,595 | 1,526 | 1,570 | -41 | -2.5% | 1,961,200 |
| 2021/10/04 | 1,545 | 1,615 | 1,535 | 1,611 | +104 | +6.9% | 2,210,300 |
| 2021/10/01 | 1,547 | 1,567 | 1,490 | 1,507 | -63 | -4% | 1,343,500 |
| 2021/09/30 | 1,571 | 1,599 | 1,544 | 1,570 | ±0 | ±0% | 1,621,400 |
| 2021/09/29 | 1,480 | 1,574 | 1,471 | 1,570 | +59 | +3.9% | 1,923,200 |
| 2021/09/28 | 1,505 | 1,541 | 1,482 | 1,511 | +29 | +2% | 2,388,900 |
| 2021/09/27 | 1,446 | 1,515 | 1,441 | 1,482 | +55 | +3.9% | 1,748,200 |
| 2021/09/24 | 1,422 | 1,463 | 1,414 | 1,427 | +65 | +4.8% | 1,096,200 |
| 2021/09/22 | 1,377 | 1,397 | 1,351 | 1,362 | -23 | -1.7% | 769,400 |
| 2021/09/21 | 1,321 | 1,405 | 1,321 | 1,385 | -3 | -0.2% | 1,205,500 |
| 2021/09/17 | 1,326 | 1,395 | 1,321 | 1,388 | +44 | +3.3% | 1,300,600 |
| 2021/09/16 | 1,365 | 1,373 | 1,327 | 1,344 | -30 | -2.2% | 1,027,500 |
| 2021/09/15 | 1,403 | 1,438 | 1,356 | 1,374 | -50 | -3.5% | 1,230,600 |
| 2021/09/14 | 1,359 | 1,427 | 1,351 | 1,424 | +67 | +4.9% | 1,055,500 |
| 2021/09/13 | 1,351 | 1,386 | 1,320 | 1,357 | -10 | -0.7% | 1,609,000 |
| 2021/09/10 | 1,416 | 1,442 | 1,363 | 1,367 | -71 | -4.9% | 2,194,700 |
| 2021/09/09 | 1,471 | 1,496 | 1,432 | 1,438 | -53 | -3.6% | 1,596,500 |
| 2021/09/08 | 1,432 | 1,495 | 1,431 | 1,491 | +55 | +3.8% | 1,500,900 |
| 2021/09/07 | 1,415 | 1,438 | 1,396 | 1,436 | +29 | +2.1% | 1,175,500 |
| 2021/09/06 | 1,406 | 1,423 | 1,387 | 1,407 | +26 | +1.9% | 1,168,200 |
| 2021/09/03 | 1,342 | 1,384 | 1,334 | 1,381 | +48 | +3.6% | 1,669,300 |
| 2021/09/02 | 1,341 | 1,353 | 1,312 | 1,333 | -29 | -2.1% | 1,352,400 |
| 2021/09/01 | 1,297 | 1,363 | 1,294 | 1,362 | +63 | +4.8% | 1,589,200 |
| 2021/08/31 | 1,283 | 1,309 | 1,264 | 1,299 | -5 | -0.4% | 1,266,200 |
851～
900
件表示中 / 3693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 | 89,400円 | +7.6% | +3.1% | 1.79% | 13.79倍 | 3.12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 |
| ＪＥＳＨＤ | 315,500円 | +11.3% | +16.8% | 0.95% | 55.09倍 | 16.68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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| 共立メンテ | 315,000円 | +12.7% | +1.8% | 1.14% | 17.57倍 | 2.64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 |
| メイテックＧＨＤ | 299,400円 | +5.0% | +3.6% | 6.18% | 19.43倍 | 4.83倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
市場注目の銘柄
チャート関連のコラム
