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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,144 | 1,152 | 1,133 | 1,134 | +9 | +0.8% | 1,527,100 |
| 2025/10/17 | 1,136 | 1,145 | 1,121 | 1,125 | -26 | -2.3% | 1,989,300 |
| 2025/10/16 | 1,154 | 1,164 | 1,126 | 1,151 | -11 | -0.9% | 2,935,100 |
| 2025/10/15 | 1,161 | 1,177 | 1,155 | 1,162 | +14 | +1.2% | 2,629,800 |
| 2025/10/14 | 1,199 | 1,207 | 1,143 | 1,148 | -71 | -5.8% | 4,315,400 |
| 2025/10/10 | 1,200 | 1,227 | 1,192 | 1,219 | +8 | +0.7% | 3,434,600 |
| 2025/10/09 | 1,261 | 1,278 | 1,178 | 1,211 | -71 | -5.5% | 6,433,500 |
| 2025/10/08 | 1,260 | 1,282 | 1,256 | 1,282 | +28 | +2.2% | 1,544,600 |
| 2025/10/07 | 1,295 | 1,297 | 1,247 | 1,254 | -46 | -3.5% | 2,696,100 |
| 2025/10/06 | 1,295 | 1,315 | 1,275 | 1,300 | +40 | +3.2% | 2,034,600 |
| 2025/10/03 | 1,234 | 1,266 | 1,234 | 1,260 | +20 | +1.6% | 1,023,200 |
| 2025/10/02 | 1,271 | 1,279 | 1,234 | 1,240 | -20 | -1.6% | 1,553,600 |
| 2025/10/01 | 1,287 | 1,287 | 1,255 | 1,260 | -47 | -3.6% | 1,939,300 |
| 2025/09/30 | 1,311 | 1,313 | 1,296 | 1,307 | +5 | +0.4% | 1,090,600 |
| 2025/09/29 | 1,310 | 1,325 | 1,295 | 1,302 | -34 | -2.5% | 1,479,900 |
| 2025/09/26 | 1,328 | 1,354 | 1,326 | 1,336 | -16 | -1.2% | 2,151,300 |
| 2025/09/25 | 1,324 | 1,356 | 1,313 | 1,352 | +37 | +2.8% | 1,832,600 |
| 2025/09/24 | 1,326 | 1,328 | 1,303 | 1,315 | -11 | -0.8% | 1,780,600 |
| 2025/09/22 | 1,407 | 1,408 | 1,323 | 1,326 | -55 | -4% | 2,514,200 |
| 2025/09/19 | 1,349 | 1,405 | 1,339 | 1,381 | +54 | +4.1% | 6,381,100 |
| 2025/09/18 | 1,353 | 1,364 | 1,319 | 1,327 | -19 | -1.4% | 1,468,800 |
| 2025/09/17 | 1,342 | 1,356 | 1,317 | 1,346 | +4 | +0.3% | 1,401,300 |
| 2025/09/16 | 1,375 | 1,385 | 1,339 | 1,342 | -19 | -1.4% | 2,884,400 |
| 2025/09/12 | 1,305 | 1,376 | 1,298 | 1,361 | +69 | +5.3% | 4,193,500 |
| 2025/09/11 | 1,318 | 1,326 | 1,289 | 1,292 | -26 | -2% | 1,533,400 |
| 2025/09/10 | 1,331 | 1,333 | 1,315 | 1,318 | -16 | -1.2% | 1,728,800 |
| 2025/09/09 | 1,343 | 1,361 | 1,320 | 1,334 | -15 | -1.1% | 2,361,600 |
| 2025/09/08 | 1,393 | 1,410 | 1,343 | 1,349 | -43 | -3.1% | 2,838,100 |
| 2025/09/05 | 1,358 | 1,428 | 1,347 | 1,392 | +6 | +0.4% | 3,691,900 |
| 2025/09/04 | 1,400 | 1,404 | 1,373 | 1,386 | -24 | -1.7% | 2,153,600 |
| 2025/09/03 | 1,445 | 1,445 | 1,404 | 1,410 | -42 | -2.9% | 2,218,400 |
| 2025/09/02 | 1,496 | 1,502 | 1,447 | 1,452 | -51 | -3.4% | 1,789,800 |
| 2025/09/01 | 1,511 | 1,517 | 1,493 | 1,503 | -10 | -0.7% | 914,500 |
| 2025/08/29 | 1,551 | 1,554 | 1,501 | 1,513 | -62 | -3.9% | 2,392,100 |
| 2025/08/28 | 1,580 | 1,594 | 1,573 | 1,575 | -4 | -0.3% | 995,700 |
| 2025/08/27 | 1,584 | 1,595 | 1,566 | 1,579 | +8 | +0.5% | 1,048,600 |
| 2025/08/26 | 1,600 | 1,605 | 1,568 | 1,571 | -31 | -1.9% | 1,194,500 |
| 2025/08/25 | 1,580 | 1,611 | 1,572 | 1,602 | +13 | +0.8% | 1,413,700 |
| 2025/08/22 | 1,614 | 1,615 | 1,577 | 1,589 | -10 | -0.6% | 1,255,600 |
| 2025/08/21 | 1,598 | 1,638 | 1,588 | 1,599 | +3 | +0.2% | 2,069,700 |
| 2025/08/20 | 1,573 | 1,606 | 1,571 | 1,596 | -3 | -0.2% | 1,451,500 |
| 2025/08/19 | 1,631 | 1,631 | 1,591 | 1,599 | -47 | -2.9% | 1,947,700 |
| 2025/08/18 | 1,557 | 1,658 | 1,552 | 1,646 | +102 | +6.6% | 3,683,700 |
| 2025/08/15 | 1,555 | 1,561 | 1,531 | 1,544 | -5 | -0.3% | 1,342,500 |
| 2025/08/14 | 1,538 | 1,552 | 1,522 | 1,549 | +13 | +0.8% | 1,799,300 |
| 2025/08/13 | 1,490 | 1,537 | 1,461 | 1,536 | +22 | +1.5% | 3,387,900 |
| 2025/08/12 | 1,571 | 1,584 | 1,514 | 1,514 | -1 | -0.1% | 3,896,800 |
| 2025/08/08 | 1,598 | 1,601 | 1,466 | 1,515 | -100 | -6.2% | 8,165,600 |
| 2025/08/07 | 1,598 | 1,620 | 1,595 | 1,615 | +25 | +1.6% | 1,473,700 |
| 2025/08/06 | 1,567 | 1,600 | 1,567 | 1,590 | +35 | +2.3% | 2,047,900 |
151～
200
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
