ラストワンマイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 1,130 | 1,132 | 1,126 | 1,130 | +1 | +0.1% | 3,300 |
| 2022/02/15 | 1,139 | 1,139 | 1,127 | 1,129 | -17 | -1.5% | 3,900 |
| 2022/02/14 | 1,164 | 1,176 | 1,100 | 1,146 | -18 | -1.5% | 8,200 |
| 2022/02/10 | 1,193 | 1,193 | 1,163 | 1,164 | -7 | -0.6% | 4,800 |
| 2022/02/09 | 1,144 | 1,194 | 1,141 | 1,171 | +35 | +3.1% | 7,600 |
| 2022/02/08 | 1,147 | 1,147 | 1,100 | 1,136 | +19 | +1.7% | 4,000 |
| 2022/02/07 | 1,210 | 1,210 | 1,109 | 1,117 | -45 | -3.9% | 9,800 |
| 2022/02/04 | 1,120 | 1,172 | 1,106 | 1,162 | +70 | +6.4% | 10,700 |
| 2022/02/03 | 1,083 | 1,122 | 1,063 | 1,092 | -14 | -1.3% | 7,300 |
| 2022/02/02 | 1,110 | 1,138 | 1,090 | 1,106 | -1 | -0.1% | 12,500 |
| 2022/02/01 | 1,069 | 1,120 | 1,069 | 1,107 | +39 | +3.7% | 11,900 |
| 2022/01/31 | 1,006 | 1,104 | 1,006 | 1,068 | +73 | +7.3% | 17,300 |
| 2022/01/28 | 1,011 | 1,012 | 980 | 995 | -26 | -2.5% | 35,100 |
| 2022/01/27 | 1,100 | 1,110 | 1,003 | 1,021 | -79 | -7.2% | 17,000 |
| 2022/01/26 | 1,112 | 1,146 | 1,076 | 1,100 | -10 | -0.9% | 15,900 |
| 2022/01/25 | 1,185 | 1,199 | 1,110 | 1,110 | -93 | -7.7% | 20,100 |
| 2022/01/24 | 1,212 | 1,214 | 1,190 | 1,203 | -20 | -1.6% | 8,300 |
| 2022/01/21 | 1,155 | 1,226 | 1,146 | 1,223 | +10 | +0.8% | 9,000 |
| 2022/01/20 | 1,200 | 1,213 | 1,131 | 1,213 | +13 | +1.1% | 12,700 |
| 2022/01/19 | 1,220 | 1,274 | 1,180 | 1,200 | -50 | -4% | 21,800 |
| 2022/01/18 | 1,268 | 1,306 | 1,214 | 1,250 | -51 | -3.9% | 84,600 |
| 2022/01/17 | 1,697 | 1,707 | 1,298 | 1,301 | -396 | -23.3% | 179,200 |
| 2022/01/14 | 1,624 | 1,704 | 1,578 | 1,697 | +73 | +4.5% | 46,500 |
| 2022/01/13 | 1,503 | 1,635 | 1,467 | 1,624 | +106 | +7% | 30,000 |
| 2022/01/12 | 1,499 | 1,531 | 1,488 | 1,518 | +47 | +3.2% | 8,300 |
| 2022/01/11 | 1,395 | 1,499 | 1,380 | 1,471 | +76 | +5.4% | 8,900 |
| 2022/01/07 | 1,351 | 1,470 | 1,351 | 1,395 | +25 | +1.8% | 13,000 |
| 2022/01/06 | 1,365 | 1,377 | 1,331 | 1,370 | -50 | -3.5% | 25,600 |
| 2022/01/05 | 1,574 | 1,574 | 1,420 | 1,420 | -154 | -9.8% | 37,800 |
| 2022/01/04 | 1,597 | 1,663 | 1,553 | 1,574 | +78 | +5.2% | 90,500 |
| 2021/12/30 | 1,500 | 1,504 | 1,456 | 1,496 | +10 | +0.7% | 19,300 |
| 2021/12/29 | 1,466 | 1,504 | 1,415 | 1,486 | +11 | +0.7% | 15,700 |
| 2021/12/28 | 1,495 | 1,495 | 1,429 | 1,475 | -21 | -1.4% | 17,100 |
| 2021/12/27 | 1,416 | 1,497 | 1,400 | 1,496 | +80 | +5.6% | 24,400 |
| 2021/12/24 | 1,499 | 1,526 | 1,415 | 1,416 | -53 | -3.6% | 15,200 |
| 2021/12/23 | 1,445 | 1,549 | 1,389 | 1,469 | +47 | +3.3% | 44,500 |
| 2021/12/22 | 1,343 | 1,435 | 1,342 | 1,422 | +86 | +6.4% | 42,300 |
| 2021/12/21 | 1,301 | 1,399 | 1,287 | 1,336 | +65 | +5.1% | 20,200 |
| 2021/12/20 | 1,291 | 1,346 | 1,266 | 1,271 | -31 | -2.4% | 18,600 |
| 2021/12/17 | 1,367 | 1,367 | 1,297 | 1,302 | -111 | -7.9% | 50,900 |
| 2021/12/16 | 1,540 | 1,546 | 1,409 | 1,413 | -82 | -5.5% | 43,400 |
| 2021/12/15 | 1,521 | 1,585 | 1,480 | 1,495 | -50 | -3.2% | 31,800 |
| 2021/12/14 | 1,504 | 1,569 | 1,484 | 1,545 | +19 | +1.2% | 38,700 |
| 2021/12/13 | 1,610 | 1,659 | 1,513 | 1,526 | -84 | -5.2% | 57,400 |
| 2021/12/10 | 1,745 | 1,791 | 1,556 | 1,610 | -200 | -11% | 177,300 |
| 2021/12/09 | 1,537 | 1,909 | 1,537 | 1,810 | +277 | +18.1% | 596,400 |
| 2021/12/08 | 1,520 | 1,556 | 1,497 | 1,533 | +13 | +0.9% | 28,300 |
| 2021/12/07 | 1,511 | 1,568 | 1,490 | 1,520 | +29 | +1.9% | 51,800 |
| 2021/12/06 | 1,515 | 1,530 | 1,473 | 1,491 | -57 | -3.7% | 68,000 |
| 2021/12/03 | 1,595 | 1,667 | 1,533 | 1,548 | -87 | -5.3% | 173,200 |
551～
600
件表示中 / 607件
類似銘柄と比較する
現在ご覧いただいている「ラストワンマイル」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 |
|---|---|---|---|---|---|---|---|---|
| ラストワンマイル | 334,500円 | +16.2% | - | 0.00% | 17.33倍 | 7.19倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。引っ越し時に顧客開拓、電話営業に強み |
| 神戸天然 | 132,500円 | -1.7% | -34.1% | 2.49% | 10.65倍 | 0.78倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの３本柱。大手向け多い |
| ティア | 45,700円 | +34.6% | +4.2% | 4.38% | 14.80倍 | 1.26倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| リニカル | 40,800円 | +2.9% | +32.5% | 3.92% | 13.22倍 | 1.12倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| ピアズ | 98,000円 | +17.3% | +15.5% | 1.22% | 19.96倍 | 3.59倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
