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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,250 | 1,281 | 1,213 | 1,221 | -29 | -2.3% | 2,547,400 |
| 2021/08/11 | 1,187 | 1,266 | 1,171 | 1,250 | +64 | +5.4% | 3,214,200 |
| 2021/08/10 | 1,125 | 1,199 | 1,113 | 1,186 | +103 | +9.5% | 3,458,500 |
| 2021/08/06 | 1,103 | 1,114 | 1,042 | 1,083 | +51 | +4.9% | 1,797,800 |
| 2021/08/05 | 1,027 | 1,055 | 1,026 | 1,032 | -3 | -0.3% | 864,900 |
| 2021/08/04 | 1,044 | 1,057 | 1,029 | 1,035 | -15 | -1.4% | 614,000 |
| 2021/08/03 | 1,075 | 1,092 | 1,040 | 1,050 | -14 | -1.3% | 889,600 |
| 2021/08/02 | 1,070 | 1,088 | 1,056 | 1,064 | -5 | -0.5% | 1,132,800 |
| 2021/07/30 | 1,097 | 1,105 | 1,046 | 1,069 | -39 | -3.5% | 2,204,400 |
| 2021/07/29 | 1,106 | 1,125 | 1,097 | 1,108 | +4 | +0.4% | 697,200 |
| 2021/07/28 | 1,126 | 1,142 | 1,096 | 1,104 | -46 | -4% | 1,170,200 |
| 2021/07/27 | 1,131 | 1,154 | 1,110 | 1,150 | +39 | +3.5% | 1,336,300 |
| 2021/07/26 | 1,149 | 1,163 | 1,105 | 1,111 | -24 | -2.1% | 1,158,700 |
| 2021/07/21 | 1,144 | 1,167 | 1,129 | 1,135 | +19 | +1.7% | 1,143,200 |
| 2021/07/20 | 1,134 | 1,140 | 1,109 | 1,116 | -34 | -3% | 1,452,300 |
| 2021/07/19 | 1,175 | 1,177 | 1,133 | 1,150 | -28 | -2.4% | 1,554,800 |
| 2021/07/16 | 1,215 | 1,224 | 1,162 | 1,178 | -45 | -3.7% | 2,322,900 |
| 2021/07/15 | 1,250 | 1,255 | 1,209 | 1,223 | -115 | -8.6% | 4,334,000 |
| 2021/07/14 | 1,374 | 1,374 | 1,333 | 1,338 | -48 | -3.5% | 1,266,200 |
| 2021/07/13 | 1,435 | 1,435 | 1,380 | 1,386 | -39 | -2.7% | 592,100 |
| 2021/07/12 | 1,455 | 1,463 | 1,409 | 1,425 | -9 | -0.6% | 630,900 |
| 2021/07/09 | 1,450 | 1,476 | 1,388 | 1,434 | -39 | -2.6% | 1,255,200 |
| 2021/07/08 | 1,430 | 1,476 | 1,408 | 1,473 | +32 | +2.2% | 1,424,800 |
| 2021/07/07 | 1,454 | 1,484 | 1,431 | 1,441 | -56 | -3.7% | 881,700 |
| 2021/07/06 | 1,450 | 1,511 | 1,421 | 1,497 | +52 | +3.6% | 1,111,000 |
| 2021/07/05 | 1,408 | 1,476 | 1,400 | 1,445 | +30 | +2.1% | 1,109,100 |
| 2021/07/02 | 1,392 | 1,431 | 1,385 | 1,415 | +44 | +3.2% | 720,300 |
| 2021/07/01 | 1,371 | 1,376 | 1,358 | 1,371 | -4 | -0.3% | 443,600 |
| 2021/06/30 | 1,386 | 1,395 | 1,353 | 1,375 | -11 | -0.8% | 633,300 |
| 2021/06/29 | 1,380 | 1,397 | 1,370 | 1,386 | -15 | -1.1% | 570,700 |
| 2021/06/28 | 1,401 | 1,404 | 1,388 | 1,401 | -5 | -0.4% | 482,000 |
| 2021/06/25 | 1,400 | 1,434 | 1,392 | 1,406 | +34 | +2.5% | 849,800 |
| 2021/06/24 | 1,421 | 1,430 | 1,368 | 1,372 | -62 | -4.3% | 965,200 |
| 2021/06/23 | 1,449 | 1,455 | 1,418 | 1,434 | -20 | -1.4% | 613,300 |
| 2021/06/22 | 1,415 | 1,468 | 1,415 | 1,454 | +67 | +4.8% | 1,303,900 |
| 2021/06/21 | 1,349 | 1,388 | 1,341 | 1,387 | +8 | +0.6% | 736,200 |
| 2021/06/18 | 1,409 | 1,428 | 1,379 | 1,379 | -60 | -4.2% | 1,162,600 |
| 2021/06/17 | 1,421 | 1,446 | 1,398 | 1,439 | +19 | +1.3% | 995,600 |
| 2021/06/16 | 1,438 | 1,461 | 1,411 | 1,420 | -18 | -1.3% | 843,100 |
| 2021/06/15 | 1,504 | 1,505 | 1,432 | 1,438 | -69 | -4.6% | 1,197,800 |
| 2021/06/14 | 1,510 | 1,534 | 1,498 | 1,507 | +2 | +0.1% | 816,600 |
| 2021/06/11 | 1,492 | 1,542 | 1,476 | 1,505 | +27 | +1.8% | 1,324,700 |
| 2021/06/10 | 1,511 | 1,530 | 1,462 | 1,478 | -45 | -3% | 1,262,100 |
| 2021/06/09 | 1,557 | 1,567 | 1,522 | 1,523 | -23 | -1.5% | 1,109,300 |
| 2021/06/08 | 1,558 | 1,559 | 1,533 | 1,546 | -25 | -1.6% | 1,021,700 |
| 2021/06/07 | 1,606 | 1,606 | 1,521 | 1,571 | -57 | -3.5% | 1,464,700 |
| 2021/06/04 | 1,613 | 1,654 | 1,604 | 1,628 | +55 | +3.5% | 1,791,400 |
| 2021/06/03 | 1,594 | 1,613 | 1,572 | 1,573 | -22 | -1.4% | 1,265,400 |
| 2021/06/02 | 1,527 | 1,600 | 1,523 | 1,595 | +70 | +4.6% | 1,460,000 |
| 2021/06/01 | 1,517 | 1,534 | 1,489 | 1,525 | +29 | +1.9% | 1,114,700 |
951～
1000
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
