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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,715 | 1,724 | 1,700 | 1,724 | +22 | +1.3% | 328,800 |
| 2018/07/26 | 1,707 | 1,715 | 1,685 | 1,702 | -4 | -0.2% | 343,700 |
| 2018/07/25 | 1,676 | 1,708 | 1,668 | 1,706 | +40 | +2.4% | 372,600 |
| 2018/07/24 | 1,659 | 1,674 | 1,645 | 1,666 | +8 | +0.5% | 354,300 |
| 2018/07/23 | 1,689 | 1,689 | 1,656 | 1,658 | -37 | -2.2% | 394,600 |
| 2018/07/20 | 1,700 | 1,712 | 1,684 | 1,695 | -8 | -0.5% | 406,800 |
| 2018/07/19 | 1,749 | 1,755 | 1,701 | 1,703 | -64 | -3.6% | 511,000 |
| 2018/07/18 | 1,775 | 1,785 | 1,751 | 1,767 | -19 | -1.1% | 510,200 |
| 2018/07/17 | 1,753 | 1,793 | 1,720 | 1,786 | +40 | +2.3% | 670,600 |
| 2018/07/13 | 1,787 | 1,787 | 1,732 | 1,746 | -27 | -1.5% | 435,300 |
| 2018/07/12 | 1,810 | 1,819 | 1,768 | 1,773 | -38 | -2.1% | 569,800 |
| 2018/07/11 | 1,790 | 1,817 | 1,778 | 1,811 | -9 | -0.5% | 647,400 |
| 2018/07/10 | 1,870 | 1,871 | 1,819 | 1,820 | -66 | -3.5% | 761,900 |
| 2018/07/09 | 1,755 | 1,915 | 1,752 | 1,886 | +138 | +7.9% | 1,754,600 |
| 2018/07/06 | 1,665 | 1,764 | 1,655 | 1,748 | +123 | +7.6% | 1,755,700 |
| 2018/07/05 | 1,686 | 1,697 | 1,610 | 1,625 | -71 | -4.2% | 752,600 |
| 2018/07/04 | 1,695 | 1,704 | 1,670 | 1,696 | -5 | -0.3% | 688,000 |
| 2018/07/03 | 1,668 | 1,722 | 1,662 | 1,701 | +22 | +1.3% | 669,800 |
| 2018/07/02 | 1,735 | 1,747 | 1,675 | 1,679 | -64 | -3.7% | 603,200 |
| 2018/06/29 | 1,739 | 1,752 | 1,714 | 1,743 | +3 | +0.2% | 383,800 |
| 2018/06/28 | 1,750 | 1,760 | 1,725 | 1,740 | -9 | -0.5% | 428,100 |
| 2018/06/27 | 1,725 | 1,755 | 1,708 | 1,749 | +7 | +0.4% | 440,100 |
| 2018/06/26 | 1,703 | 1,751 | 1,688 | 1,742 | +24 | +1.4% | 602,000 |
| 2018/06/25 | 1,801 | 1,801 | 1,714 | 1,718 | -83 | -4.6% | 579,100 |
| 2018/06/22 | 1,800 | 1,830 | 1,786 | 1,801 | -9 | -0.5% | 714,500 |
| 2018/06/21 | 1,786 | 1,817 | 1,781 | 1,810 | +28 | +1.6% | 404,400 |
| 2018/06/20 | 1,765 | 1,783 | 1,717 | 1,782 | -2 | -0.1% | 738,500 |
| 2018/06/19 | 1,822 | 1,848 | 1,771 | 1,784 | -56 | -3% | 990,800 |
| 2018/06/18 | 1,856 | 1,877 | 1,835 | 1,840 | -5 | -0.3% | 519,200 |
| 2018/06/15 | 1,872 | 1,895 | 1,842 | 1,845 | +10 | +0.5% | 693,900 |
| 2018/06/14 | 1,882 | 1,885 | 1,832 | 1,835 | -55 | -2.9% | 371,400 |
| 2018/06/13 | 1,853 | 1,892 | 1,836 | 1,890 | +54 | +2.9% | 548,300 |
| 2018/06/12 | 1,880 | 1,880 | 1,820 | 1,836 | -64 | -3.4% | 1,027,000 |
| 2018/06/11 | 1,866 | 1,919 | 1,866 | 1,900 | +40 | +2.2% | 630,300 |
| 2018/06/08 | 1,850 | 1,870 | 1,734 | 1,860 | -79 | -4.1% | 2,271,100 |
| 2018/06/07 | 1,938 | 1,944 | 1,915 | 1,939 | +16 | +0.8% | 331,300 |
| 2018/06/06 | 1,922 | 1,937 | 1,912 | 1,923 | -5 | -0.3% | 424,700 |
| 2018/06/05 | 1,940 | 1,947 | 1,908 | 1,928 | -19 | -1% | 358,000 |
| 2018/06/04 | 1,916 | 1,958 | 1,903 | 1,947 | +53 | +2.8% | 649,600 |
| 2018/06/01 | 1,932 | 1,946 | 1,886 | 1,894 | -28 | -1.5% | 676,200 |
| 2018/05/31 | 1,924 | 1,949 | 1,915 | 1,922 | +13 | +0.7% | 815,400 |
| 2018/05/30 | 1,906 | 1,924 | 1,895 | 1,909 | -17 | -0.9% | 397,700 |
| 2018/05/29 | 1,960 | 1,963 | 1,920 | 1,926 | -32 | -1.6% | 574,500 |
| 2018/05/28 | 1,980 | 1,983 | 1,942 | 1,958 | -30 | -1.5% | 581,300 |
| 2018/05/25 | 1,984 | 2,000 | 1,963 | 1,988 | -39 | -1.9% | 603,700 |
| 2018/05/24 | 2,073 | 2,083 | 2,014 | 2,027 | -36 | -1.7% | 658,400 |
| 2018/05/23 | 2,050 | 2,067 | 2,013 | 2,063 | +53 | +2.6% | 975,400 |
| 2018/05/22 | 1,989 | 2,019 | 1,971 | 2,010 | +19 | +1% | 386,000 |
| 2018/05/21 | 1,971 | 2,003 | 1,968 | 1,991 | ±0 | ±0% | 351,500 |
| 2018/05/18 | 1,995 | 1,997 | 1,947 | 1,991 | -4 | -0.2% | 805,500 |
1651～
1700
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% | 19.42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
