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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,043 | 1,052 | 1,032 | 1,051 | +11 | +1.1% | 590,600 |
| 2017/07/04 | 1,071 | 1,071 | 1,033 | 1,040 | -24 | -2.3% | 629,700 |
| 2017/07/03 | 1,060 | 1,074 | 1,059 | 1,064 | ±0 | ±0% | 469,100 |
| 2017/06/30 | 1,061 | 1,064 | 1,044 | 1,064 | -4 | -0.4% | 509,800 |
| 2017/06/29 | 1,061 | 1,068 | 1,043 | 1,068 | +14 | +1.3% | 576,500 |
| 2017/06/28 | 1,086 | 1,086 | 1,054 | 1,054 | -41 | -3.7% | 561,400 |
| 2017/06/27 | 1,098 | 1,099 | 1,074 | 1,095 | -3 | -0.3% | 618,400 |
| 2017/06/26 | 1,092 | 1,103 | 1,083 | 1,098 | +12 | +1.1% | 579,900 |
| 2017/06/23 | 1,083 | 1,088 | 1,074 | 1,086 | -1 | -0.1% | 289,900 |
| 2017/06/22 | 1,097 | 1,111 | 1,086 | 1,087 | -13 | -1.2% | 334,400 |
| 2017/06/21 | 1,100 | 1,107 | 1,087 | 1,100 | -10 | -0.9% | 350,900 |
| 2017/06/20 | 1,100 | 1,113 | 1,085 | 1,110 | +8 | +0.7% | 582,500 |
| 2017/06/19 | 1,069 | 1,108 | 1,069 | 1,102 | +43 | +4.1% | 644,000 |
| 2017/06/16 | 1,067 | 1,085 | 1,053 | 1,059 | -14 | -1.3% | 631,900 |
| 2017/06/15 | 1,058 | 1,079 | 1,056 | 1,073 | +8 | +0.8% | 370,900 |
| 2017/06/14 | 1,080 | 1,094 | 1,065 | 1,065 | -4 | -0.4% | 496,200 |
| 2017/06/13 | 1,056 | 1,075 | 1,052 | 1,069 | ±0 | ±0% | 631,300 |
| 2017/06/12 | 1,064 | 1,069 | 1,044 | 1,069 | -15 | -1.4% | 861,600 |
| 2017/06/09 | 1,104 | 1,107 | 1,080 | 1,084 | -22 | -2% | 832,200 |
| 2017/06/08 | 1,115 | 1,123 | 1,092 | 1,106 | -22 | -2% | 777,400 |
| 2017/06/07 | 1,121 | 1,130 | 1,110 | 1,128 | +5 | +0.4% | 382,500 |
| 2017/06/06 | 1,126 | 1,137 | 1,111 | 1,123 | -1 | -0.1% | 502,600 |
| 2017/06/05 | 1,097 | 1,127 | 1,097 | 1,124 | +27 | +2.5% | 608,300 |
| 2017/06/02 | 1,144 | 1,144 | 1,089 | 1,097 | -45 | -3.9% | 1,223,300 |
| 2017/06/01 | 1,140 | 1,154 | 1,135 | 1,142 | +1 | +0.1% | 531,900 |
| 2017/05/31 | 1,135 | 1,146 | 1,125 | 1,141 | +6 | +0.5% | 533,100 |
| 2017/05/30 | 1,136 | 1,158 | 1,125 | 1,135 | +4 | +0.4% | 686,200 |
| 2017/05/29 | 1,114 | 1,138 | 1,107 | 1,131 | +14 | +1.3% | 650,600 |
| 2017/05/26 | 1,120 | 1,120 | 1,094 | 1,117 | -4 | -0.4% | 587,200 |
| 2017/05/25 | 1,100 | 1,123 | 1,094 | 1,121 | +24 | +2.2% | 587,200 |
| 2017/05/24 | 1,121 | 1,126 | 1,087 | 1,097 | -17 | -1.5% | 761,000 |
| 2017/05/23 | 1,080 | 1,131 | 1,080 | 1,114 | +36 | +3.3% | 1,285,500 |
| 2017/05/22 | 1,067 | 1,081 | 1,057 | 1,078 | +19 | +1.8% | 641,300 |
| 2017/05/19 | 1,041 | 1,068 | 1,041 | 1,059 | +18 | +1.7% | 695,400 |
| 2017/05/18 | 1,015 | 1,045 | 1,011 | 1,041 | +5 | +0.5% | 826,700 |
| 2017/05/17 | 1,030 | 1,044 | 1,000 | 1,036 | +6 | +0.6% | 1,231,000 |
| 2017/05/16 | 1,026 | 1,032 | 1,011 | 1,030 | +5 | +0.5% | 737,100 |
| 2017/05/15 | 1,014 | 1,027 | 1,007 | 1,025 | +2 | +0.2% | 727,400 |
| 2017/05/12 | 1,062 | 1,063 | 1,002 | 1,023 | -34 | -3.2% | 1,539,300 |
| 2017/05/11 | 1,073 | 1,096 | 1,027 | 1,057 | -14 | -1.3% | 1,765,000 |
| 2017/05/10 | 980 | 1,108 | 979 | 1,071 | +113 | +11.8% | 4,569,300 |
| 2017/05/09 | 965 | 967 | 948 | 958 | +7 | +0.7% | 918,600 |
| 2017/05/08 | 932 | 955 | 926 | 951 | +19 | +2% | 858,400 |
| 2017/05/02 | 938 | 943 | 928 | 932 | -2 | -0.2% | 460,400 |
| 2017/05/01 | 937 | 943 | 933 | 934 | -18 | -1.9% | 528,300 |
| 2017/04/28 | 950 | 954 | 943 | 952 | +4 | +0.4% | 443,300 |
| 2017/04/27 | 944 | 952 | 937 | 948 | +4 | +0.4% | 501,700 |
| 2017/04/26 | 950 | 955 | 932 | 944 | -4 | -0.4% | 554,200 |
| 2017/04/25 | 945 | 949 | 931 | 948 | -4 | -0.4% | 754,200 |
| 2017/04/24 | 953 | 955 | 929 | 952 | -10 | -1% | 779,600 |
1951～
2000
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
