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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,750 | 1,760 | 1,675 | 1,728 | +45 | +2.7% | 1,042,200 |
| 2017/11/29 | 1,720 | 1,724 | 1,670 | 1,683 | -23 | -1.3% | 544,500 |
| 2017/11/28 | 1,696 | 1,732 | 1,683 | 1,706 | +10 | +0.6% | 714,700 |
| 2017/11/27 | 1,647 | 1,700 | 1,641 | 1,696 | +77 | +4.8% | 794,900 |
| 2017/11/24 | 1,600 | 1,624 | 1,595 | 1,619 | +22 | +1.4% | 334,100 |
| 2017/11/22 | 1,615 | 1,625 | 1,592 | 1,597 | -6 | -0.4% | 364,300 |
| 2017/11/21 | 1,607 | 1,618 | 1,590 | 1,603 | -8 | -0.5% | 616,100 |
| 2017/11/20 | 1,565 | 1,616 | 1,562 | 1,611 | +50 | +3.2% | 632,200 |
| 2017/11/17 | 1,568 | 1,568 | 1,547 | 1,561 | -6 | -0.4% | 516,500 |
| 2017/11/16 | 1,550 | 1,578 | 1,550 | 1,567 | +19 | +1.2% | 562,200 |
| 2017/11/15 | 1,616 | 1,620 | 1,542 | 1,548 | -36 | -2.3% | 1,211,200 |
| 2017/11/14 | 1,678 | 1,678 | 1,582 | 1,584 | -109 | -6.4% | 1,345,000 |
| 2017/11/13 | 1,615 | 1,724 | 1,613 | 1,693 | +206 | +13.9% | 3,380,100 |
| 2017/11/10 | 1,489 | 1,498 | 1,465 | 1,487 | +2 | +0.1% | 383,500 |
| 2017/11/09 | 1,506 | 1,517 | 1,471 | 1,485 | -14 | -0.9% | 658,700 |
| 2017/11/08 | 1,489 | 1,499 | 1,474 | 1,499 | +1 | +0.1% | 460,400 |
| 2017/11/07 | 1,521 | 1,533 | 1,492 | 1,498 | -30 | -2% | 670,100 |
| 2017/11/06 | 1,516 | 1,532 | 1,507 | 1,528 | -1 | -0.1% | 556,900 |
| 2017/11/02 | 1,483 | 1,548 | 1,481 | 1,529 | +53 | +3.6% | 973,700 |
| 2017/11/01 | 1,468 | 1,480 | 1,458 | 1,476 | +12 | +0.8% | 781,300 |
| 2017/10/31 | 1,442 | 1,476 | 1,440 | 1,464 | -6 | -0.4% | 531,300 |
| 2017/10/30 | 1,419 | 1,472 | 1,411 | 1,470 | +44 | +3.1% | 971,300 |
| 2017/10/27 | 1,448 | 1,448 | 1,420 | 1,426 | -17 | -1.2% | 421,700 |
| 2017/10/26 | 1,440 | 1,450 | 1,422 | 1,443 | -5 | -0.3% | 481,300 |
| 2017/10/25 | 1,450 | 1,462 | 1,439 | 1,448 | -4 | -0.3% | 446,100 |
| 2017/10/24 | 1,423 | 1,455 | 1,410 | 1,452 | +30 | +2.1% | 585,800 |
| 2017/10/23 | 1,440 | 1,440 | 1,410 | 1,422 | -20 | -1.4% | 697,900 |
| 2017/10/20 | 1,428 | 1,447 | 1,423 | 1,442 | +5 | +0.3% | 299,700 |
| 2017/10/19 | 1,431 | 1,449 | 1,425 | 1,437 | +12 | +0.8% | 374,400 |
| 2017/10/18 | 1,447 | 1,463 | 1,423 | 1,425 | -27 | -1.9% | 462,700 |
| 2017/10/17 | 1,450 | 1,465 | 1,443 | 1,452 | +6 | +0.4% | 453,200 |
| 2017/10/16 | 1,447 | 1,451 | 1,426 | 1,446 | +2 | +0.1% | 675,500 |
| 2017/10/13 | 1,455 | 1,467 | 1,437 | 1,444 | -5 | -0.3% | 479,200 |
| 2017/10/12 | 1,451 | 1,468 | 1,447 | 1,449 | +4 | +0.3% | 468,300 |
| 2017/10/11 | 1,484 | 1,485 | 1,442 | 1,445 | -44 | -3% | 657,900 |
| 2017/10/10 | 1,486 | 1,500 | 1,482 | 1,489 | +13 | +0.9% | 399,800 |
| 2017/10/06 | 1,489 | 1,519 | 1,462 | 1,476 | +17 | +1.2% | 1,084,900 |
| 2017/10/05 | 1,479 | 1,493 | 1,456 | 1,459 | -35 | -2.3% | 780,600 |
| 2017/10/04 | 1,516 | 1,518 | 1,486 | 1,494 | -22 | -1.5% | 658,600 |
| 2017/10/03 | 1,530 | 1,532 | 1,491 | 1,516 | -19 | -1.2% | 1,040,000 |
| 2017/10/02 | 1,530 | 1,569 | 1,523 | 1,535 | +22 | +1.5% | 1,162,700 |
| 2017/09/29 | 1,516 | 1,532 | 1,501 | 1,513 | -18 | -1.2% | 1,119,500 |
| 2017/09/28 | 1,491 | 1,540 | 1,486 | 1,531 | +70 | +4.8% | 2,087,900 |
| 2017/09/27 | 1,431 | 1,476 | 1,428 | 1,461 | +70 | +5% | 2,518,200 |
| 2017/09/26 | 1,382 | 1,425 | 1,368 | 1,391 | +99 | +7.7% | 3,661,900 |
| 2017/09/25 | 1,279 | 1,296 | 1,263 | 1,292 | +37 | +2.9% | 641,100 |
| 2017/09/22 | 1,285 | 1,298 | 1,242 | 1,255 | -10 | -0.8% | 885,200 |
| 2017/09/21 | 1,275 | 1,278 | 1,262 | 1,265 | -8 | -0.6% | 776,600 |
| 2017/09/20 | 1,291 | 1,295 | 1,266 | 1,273 | -20 | -1.5% | 751,200 |
| 2017/09/19 | 1,315 | 1,315 | 1,283 | 1,293 | -22 | -1.7% | 656,000 |
1851～
1900
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
