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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2021/12/02 | 1,616 | 2,002 | 1,561 | 1,635 | -40 | -2.4% | 608,700 |
| 2021/12/01 | 1,628 | 1,800 | 1,573 | 1,675 | +82 | +5.1% | 187,000 |
| 2021/11/30 | 1,822 | 1,873 | 1,588 | 1,593 | -212 | -11.7% | 175,500 |
| 2021/11/29 | 1,987 | 2,019 | 1,780 | 1,805 | -167 | -8.5% | 176,600 |
| 2021/11/26 | 2,230 | 2,274 | 1,972 | 1,972 | -358 | -15.4% | 613,800 |
| 2021/11/25 | 2,580 | 2,630 | 2,330 | 2,330 | -550 | -19.1% | 2,145,100 |
| 2021/11/24 | 2,520 | 3,020 | 2,410 | 2,880 | - | - | 3,004,800 |
801～
842
件表示中 / 842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 | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ライドオンＥＸ | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＧＭＯ ＴＥＣＨ | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| アドウェイズ | 25,100円 | -7.8% | -66.2% | 2.53% | 492.16倍 | 0.73倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 早稲田学 | 101,900円 | +7.2% | -6.0% | 5.40% | 10.76倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
