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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 2025/04/02 | 982 | 987 | 962 | 968 | -1 | -0.1% | 1,597,800 |
| 2025/04/01 | 999 | 1,010 | 965 | 969 | -16 | -1.6% | 2,609,400 |
| 2025/03/31 | 1,034 | 1,036 | 985 | 985 | -79 | -7.4% | 2,967,800 |
| 2025/03/28 | 1,061 | 1,067 | 1,049 | 1,064 | +3 | +0.3% | 1,390,200 |
| 2025/03/27 | 1,045 | 1,073 | 1,043 | 1,061 | +7 | +0.7% | 1,684,000 |
| 2025/03/26 | 1,070 | 1,077 | 1,048 | 1,054 | -11 | -1% | 1,808,500 |
| 2025/03/25 | 1,074 | 1,078 | 1,058 | 1,065 | -9 | -0.8% | 1,693,000 |
| 2025/03/24 | 1,066 | 1,081 | 1,062 | 1,074 | -6 | -0.6% | 1,836,600 |
| 2025/03/21 | 1,075 | 1,097 | 1,065 | 1,080 | +8 | +0.7% | 2,778,900 |
| 2025/03/19 | 1,045 | 1,081 | 1,043 | 1,072 | +24 | +2.3% | 2,043,500 |
| 2025/03/18 | 1,048 | 1,060 | 1,033 | 1,048 | +10 | +1% | 2,104,800 |
| 2025/03/17 | 1,026 | 1,048 | 1,024 | 1,038 | +17 | +1.7% | 1,633,300 |
| 2025/03/14 | 1,026 | 1,034 | 1,015 | 1,021 | -9 | -0.9% | 2,305,000 |
| 2025/03/13 | 1,049 | 1,067 | 1,021 | 1,030 | +6 | +0.6% | 3,054,200 |
| 2025/03/12 | 1,044 | 1,056 | 1,024 | 1,024 | -10 | -1% | 1,822,600 |
| 2025/03/11 | 1,020 | 1,034 | 999 | 1,034 | -19 | -1.8% | 3,389,500 |
| 2025/03/10 | 1,078 | 1,079 | 1,039 | 1,053 | -35 | -3.2% | 3,329,200 |
| 2025/03/07 | 1,140 | 1,144 | 1,088 | 1,088 | -61 | -5.3% | 3,157,700 |
| 2025/03/06 | 1,152 | 1,158 | 1,133 | 1,149 | -3 | -0.3% | 1,671,600 |
| 2025/03/05 | 1,169 | 1,173 | 1,132 | 1,152 | -17 | -1.5% | 1,710,600 |
| 2025/03/04 | 1,191 | 1,202 | 1,145 | 1,169 | +8 | +0.7% | 2,355,900 |
| 2025/03/03 | 1,145 | 1,172 | 1,140 | 1,161 | +27 | +2.4% | 1,757,800 |
| 2025/02/28 | 1,145 | 1,161 | 1,123 | 1,134 | -6 | -0.5% | 2,257,500 |
| 2025/02/27 | 1,134 | 1,140 | 1,115 | 1,140 | +10 | +0.9% | 1,715,500 |
| 2025/02/26 | 1,131 | 1,137 | 1,113 | 1,130 | -23 | -2% | 2,468,900 |
| 2025/02/25 | 1,175 | 1,188 | 1,148 | 1,153 | -18 | -1.5% | 1,832,900 |
| 2025/02/21 | 1,170 | 1,186 | 1,160 | 1,171 | -9 | -0.8% | 1,728,600 |
| 2025/02/20 | 1,210 | 1,218 | 1,166 | 1,180 | -53 | -4.3% | 3,596,500 |
| 2025/02/19 | 1,271 | 1,271 | 1,233 | 1,233 | -53 | -4.1% | 3,304,900 |
| 2025/02/18 | 1,283 | 1,296 | 1,273 | 1,286 | -4 | -0.3% | 1,506,900 |
| 2025/02/17 | 1,316 | 1,322 | 1,280 | 1,290 | -35 | -2.6% | 2,368,500 |
| 2025/02/14 | 1,320 | 1,345 | 1,310 | 1,325 | -50 | -3.6% | 2,225,500 |
| 2025/02/13 | 1,360 | 1,385 | 1,355 | 1,375 | +30 | +2.2% | 2,146,700 |
| 2025/02/12 | 1,349 | 1,357 | 1,290 | 1,345 | -2 | -0.1% | 4,848,600 |
| 2025/02/10 | 1,400 | 1,436 | 1,250 | 1,347 | -47 | -3.4% | 9,287,900 |
| 2025/02/07 | 1,410 | 1,420 | 1,386 | 1,394 | -2 | -0.1% | 1,824,900 |
| 2025/02/06 | 1,370 | 1,399 | 1,367 | 1,396 | +31 | +2.3% | 1,585,400 |
| 2025/02/05 | 1,325 | 1,379 | 1,318 | 1,365 | +31 | +2.3% | 1,983,300 |
| 2025/02/04 | 1,312 | 1,361 | 1,305 | 1,334 | +22 | +1.7% | 1,987,500 |
51～
100
件表示中 / 3732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 | 147,600円 | +9.1% | +18.4% | 1.22% | 20.98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 | 117,800円 | +1.8% | +0.8% | 2.72% | 21.64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 | 416,400円 | +8.1% | +22.0% | 2.16% | 23.45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 | 173,200円 | +3.9% | +2.4% | 1.85% | 19.31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 | 417,000円 | +11.4% | +16.0% | 0.82% | 61.90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
