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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 1,129.5 | 1,134.5 | 1,112 | 1,131.5 | +11.5 | +1% | 2,171,300 |
| 2025/12/30 | 1,150 | 1,156 | 1,117.5 | 1,120 | -36.5 | -3.2% | 2,243,000 |
| 2025/12/29 | 1,185 | 1,185 | 1,152.5 | 1,156.5 | -9 | -0.8% | 2,442,600 |
| 2025/12/26 | 1,169 | 1,183 | 1,158 | 1,165.5 | -4.5 | -0.4% | 3,597,100 |
| 2025/12/25 | 1,137.5 | 1,186 | 1,133 | 1,170 | +50.5 | +4.5% | 4,531,600 |
| 2025/12/24 | 1,130 | 1,146 | 1,110 | 1,119.5 | -4.5 | -0.4% | 2,868,800 |
| 2025/12/23 | 1,100 | 1,136 | 1,097 | 1,124 | +40 | +3.7% | 3,218,700 |
| 2025/12/22 | 1,104.5 | 1,106 | 1,074.5 | 1,084 | -21 | -1.9% | 2,189,500 |
| 2025/12/19 | 1,094.5 | 1,121 | 1,078 | 1,105 | +21 | +1.9% | 2,958,500 |
| 2025/12/18 | 1,080.5 | 1,088.5 | 1,063.5 | 1,084 | +3.5 | +0.3% | 1,686,200 |
| 2025/12/17 | 1,081 | 1,117.5 | 1,070.5 | 1,080.5 | +4.5 | +0.4% | 2,954,400 |
| 2025/12/16 | 1,100 | 1,104 | 1,069 | 1,076 | -18 | -1.6% | 2,217,300 |
| 2025/12/15 | 1,090 | 1,110 | 1,074.5 | 1,094 | +17 | +1.6% | 2,879,700 |
| 2025/12/12 | 1,055.5 | 1,077 | 1,044.5 | 1,077 | +41.5 | +4% | 2,263,500 |
| 2025/12/11 | 1,058 | 1,058.5 | 1,023 | 1,035.5 | -14.5 | -1.4% | 1,882,100 |
| 2025/12/10 | 1,093.5 | 1,099 | 1,047 | 1,050 | -34.5 | -3.2% | 2,875,800 |
| 2025/12/09 | 1,103 | 1,118.5 | 1,072.5 | 1,084.5 | -23 | -2.1% | 3,227,500 |
| 2025/12/08 | 1,053.5 | 1,111 | 1,052.5 | 1,107.5 | +60 | +5.7% | 4,427,200 |
| 2025/12/05 | 1,088 | 1,104 | 1,033 | 1,047.5 | -42.5 | -3.9% | 4,299,400 |
| 2025/12/04 | 983 | 1,105 | 976.8 | 1,090 | +114.8 | +11.8% | 8,740,100 |
| 2025/12/03 | 974.8 | 981 | 956.5 | 975.2 | +12.5 | +1.3% | 1,967,600 |
| 2025/12/02 | 980 | 982 | 956.2 | 962.7 | -17.8 | -1.8% | 2,188,500 |
| 2025/12/01 | 1,001.5 | 1,012 | 977 | 980.5 | -33.5 | -3.3% | 2,582,100 |
| 2025/11/28 | 990.2 | 1,021.5 | 988 | 1,014 | +24.4 | +2.5% | 2,039,700 |
| 2025/11/27 | 999.9 | 1,008 | 984.8 | 989.6 | -13.9 | -1.4% | 2,104,200 |
| 2025/11/26 | 995 | 1,008 | 987.4 | 1,003.5 | +19.6 | +2% | 1,808,900 |
| 2025/11/25 | 999.6 | 1,000.5 | 981.1 | 983.9 | -15.5 | -1.6% | 1,876,900 |
| 2025/11/21 | 965.7 | 1,006 | 965.6 | 999.4 | +23.4 | +2.4% | 2,335,900 |
| 2025/11/20 | 965.3 | 982.6 | 961.8 | 976 | +10.7 | +1.1% | 2,558,200 |
| 2025/11/19 | 967.7 | 978.4 | 957.3 | 965.3 | -5.8 | -0.6% | 1,923,900 |
| 2025/11/18 | 980.5 | 989.2 | 963.4 | 971.1 | -15.2 | -1.5% | 2,336,300 |
| 2025/11/17 | 990 | 1,004.5 | 971.6 | 986.3 | -33.7 | -3.3% | 3,538,000 |
| 2025/11/14 | 982 | 1,023.5 | 980.7 | 1,020 | +23 | +2.3% | 2,796,300 |
| 2025/11/13 | 1,034.5 | 1,037 | 997 | 997 | -40.5 | -3.9% | 2,505,200 |
| 2025/11/12 | 1,022 | 1,044.5 | 1,012 | 1,037.5 | +19.5 | +1.9% | 2,686,200 |
| 2025/11/11 | 1,040 | 1,042 | 1,001 | 1,018 | -30.5 | -2.9% | 2,812,300 |
| 2025/11/10 | 1,028 | 1,057 | 1,015 | 1,048.5 | +18.5 | +1.8% | 3,039,200 |
| 2025/11/07 | 1,081 | 1,088.5 | 977 | 1,030 | -27.5 | -2.6% | 5,766,700 |
| 2025/11/06 | 1,096 | 1,097 | 1,054.5 | 1,057.5 | -45 | -4.1% | 2,426,200 |
| 2025/11/05 | 1,080 | 1,102.5 | 1,066.5 | 1,102.5 | +22 | +2% | 2,679,700 |
| 2025/11/04 | 1,100 | 1,105 | 1,074.5 | 1,080.5 | -29.5 | -2.7% | 2,101,700 |
| 2025/10/31 | 1,102 | 1,119 | 1,098 | 1,110 | +10 | +0.9% | 1,850,100 |
| 2025/10/30 | 1,066 | 1,112 | 1,061 | 1,100 | +30 | +2.8% | 2,531,400 |
| 2025/10/29 | 1,112 | 1,118 | 1,068 | 1,070 | -46 | -4.1% | 2,834,200 |
| 2025/10/28 | 1,142 | 1,142 | 1,112 | 1,116 | -23 | -2% | 2,321,200 |
| 2025/10/27 | 1,139 | 1,147 | 1,133 | 1,139 | ±0 | ±0% | 1,892,000 |
| 2025/10/24 | 1,130 | 1,153 | 1,126 | 1,139 | ±0 | ±0% | 1,481,100 |
| 2025/10/23 | 1,157 | 1,158 | 1,138 | 1,139 | -10 | -0.9% | 1,221,000 |
| 2025/10/22 | 1,163 | 1,166 | 1,146 | 1,149 | -11 | -0.9% | 1,565,800 |
| 2025/10/21 | 1,128 | 1,174 | 1,108 | 1,160 | +26 | +2.3% | 2,437,300 |
101～
150
件表示中 / 3956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 | 93,680円 | +15.6% | +8.0% | 1.92% | 13.49倍 | 2.98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 | 169,650円 | - | - | - | - | 12.34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 |
| リログループ | 180,200円 | +9.2% | +8.6% | 4.16% | 12.13倍 | 3.23倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| アストロスケール | 208,900円 | +132.1% | - | 0.00% | - | 22.48倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| Ｊマテリアル | 229,100円 | +5.2% | +2.5% | 1.53% | 21.80倍 | 3.76倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
