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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 1,146 | 1,180 | 1,146 | 1,163 | -16 | -1.4% | 579,200 |
| 2018/12/04 | 1,230 | 1,230 | 1,173 | 1,179 | -62 | -5% | 730,500 |
| 2018/12/03 | 1,249 | 1,264 | 1,227 | 1,241 | -19 | -1.5% | 689,400 |
| 2018/11/30 | 1,225 | 1,265 | 1,222 | 1,260 | +18 | +1.4% | 474,700 |
| 2018/11/29 | 1,232 | 1,266 | 1,228 | 1,242 | +17 | +1.4% | 806,900 |
| 2018/11/28 | 1,221 | 1,235 | 1,200 | 1,225 | +3 | +0.2% | 462,200 |
| 2018/11/27 | 1,195 | 1,227 | 1,190 | 1,222 | +34 | +2.9% | 472,800 |
| 2018/11/26 | 1,185 | 1,206 | 1,180 | 1,188 | +4 | +0.3% | 431,300 |
| 2018/11/22 | 1,167 | 1,186 | 1,158 | 1,184 | +9 | +0.8% | 402,200 |
| 2018/11/21 | 1,198 | 1,203 | 1,170 | 1,175 | -35 | -2.9% | 581,600 |
| 2018/11/20 | 1,210 | 1,247 | 1,205 | 1,210 | -2 | -0.2% | 650,600 |
| 2018/11/19 | 1,229 | 1,238 | 1,205 | 1,212 | +6 | +0.5% | 1,111,400 |
| 2018/11/16 | 1,209 | 1,254 | 1,201 | 1,206 | -14 | -1.1% | 901,900 |
| 2018/11/15 | 1,229 | 1,251 | 1,208 | 1,220 | -18 | -1.5% | 804,900 |
| 2018/11/14 | 1,253 | 1,316 | 1,236 | 1,238 | ±0 | ±0% | 1,572,600 |
| 2018/11/13 | 1,153 | 1,243 | 1,153 | 1,238 | +86 | +7.5% | 1,500,700 |
| 2018/11/12 | 1,234 | 1,254 | 1,145 | 1,152 | -219 | -16% | 2,343,000 |
| 2018/11/09 | 1,338 | 1,394 | 1,336 | 1,371 | +27 | +2% | 604,000 |
| 2018/11/08 | 1,348 | 1,366 | 1,337 | 1,344 | +22 | +1.7% | 555,000 |
| 2018/11/07 | 1,337 | 1,362 | 1,319 | 1,322 | -8 | -0.6% | 569,300 |
| 2018/11/06 | 1,335 | 1,350 | 1,329 | 1,330 | -8 | -0.6% | 245,700 |
| 2018/11/05 | 1,324 | 1,352 | 1,309 | 1,338 | ±0 | ±0% | 362,300 |
| 2018/11/02 | 1,331 | 1,352 | 1,319 | 1,338 | +11 | +0.8% | 391,500 |
| 2018/11/01 | 1,329 | 1,343 | 1,318 | 1,327 | -9 | -0.7% | 384,400 |
| 2018/10/31 | 1,327 | 1,342 | 1,309 | 1,336 | +32 | +2.5% | 335,000 |
| 2018/10/30 | 1,224 | 1,312 | 1,222 | 1,304 | +50 | +4% | 686,600 |
| 2018/10/29 | 1,280 | 1,295 | 1,253 | 1,254 | -22 | -1.7% | 523,000 |
| 2018/10/26 | 1,305 | 1,322 | 1,258 | 1,276 | -36 | -2.7% | 745,200 |
| 2018/10/25 | 1,366 | 1,389 | 1,309 | 1,312 | -93 | -6.6% | 577,600 |
| 2018/10/24 | 1,388 | 1,417 | 1,386 | 1,405 | +22 | +1.6% | 511,700 |
| 2018/10/23 | 1,380 | 1,407 | 1,370 | 1,383 | -8 | -0.6% | 632,200 |
| 2018/10/22 | 1,440 | 1,441 | 1,382 | 1,391 | -53 | -3.7% | 851,400 |
| 2018/10/19 | 1,495 | 1,502 | 1,418 | 1,444 | -18 | -1.2% | 867,000 |
| 2018/10/18 | 1,433 | 1,463 | 1,415 | 1,462 | +29 | +2% | 656,300 |
| 2018/10/17 | 1,419 | 1,436 | 1,404 | 1,433 | +41 | +2.9% | 433,400 |
| 2018/10/16 | 1,372 | 1,394 | 1,366 | 1,392 | +21 | +1.5% | 313,400 |
| 2018/10/15 | 1,423 | 1,426 | 1,370 | 1,371 | -47 | -3.3% | 529,700 |
| 2018/10/12 | 1,366 | 1,427 | 1,366 | 1,418 | +33 | +2.4% | 437,800 |
| 2018/10/11 | 1,350 | 1,387 | 1,338 | 1,385 | +2 | +0.1% | 841,300 |
| 2018/10/10 | 1,377 | 1,397 | 1,365 | 1,383 | +10 | +0.7% | 286,200 |
| 2018/10/09 | 1,401 | 1,412 | 1,365 | 1,373 | -36 | -2.6% | 1,409,100 |
| 2018/10/05 | 1,426 | 1,436 | 1,356 | 1,409 | -15 | -1.1% | 1,541,400 |
| 2018/10/04 | 1,429 | 1,432 | 1,413 | 1,424 | +14 | +1% | 554,800 |
| 2018/10/03 | 1,463 | 1,463 | 1,402 | 1,410 | -60 | -4.1% | 657,300 |
| 2018/10/02 | 1,471 | 1,479 | 1,437 | 1,470 | -7 | -0.5% | 610,900 |
| 2018/10/01 | 1,500 | 1,500 | 1,472 | 1,477 | -28 | -1.9% | 393,000 |
| 2018/09/28 | 1,493 | 1,510 | 1,485 | 1,505 | +16 | +1.1% | 623,200 |
| 2018/09/27 | 1,484 | 1,500 | 1,466 | 1,489 | +3 | +0.2% | 720,200 |
| 2018/09/26 | 1,492 | 1,497 | 1,475 | 1,486 | -13 | -0.9% | 636,500 |
| 2018/09/25 | 1,465 | 1,499 | 1,461 | 1,499 | +34 | +2.3% | 1,122,200 |
1601～
1650
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
