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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,130 | 3,195 | 3,130 | 3,175 | +10 | +0.3% | 6,400 |
| 2025/02/17 | 3,095 | 3,200 | 3,065 | 3,165 | +70 | +2.3% | 21,200 |
| 2025/02/14 | 3,005 | 3,095 | 2,999 | 3,095 | +95 | +3.2% | 20,100 |
| 2025/02/13 | 3,030 | 3,075 | 3,000 | 3,000 | -45 | -1.5% | 6,300 |
| 2025/02/12 | 3,025 | 3,100 | 3,000 | 3,045 | +20 | +0.7% | 14,000 |
| 2025/02/10 | 3,030 | 3,095 | 3,020 | 3,025 | -50 | -1.6% | 7,900 |
| 2025/02/07 | 3,140 | 3,175 | 3,075 | 3,075 | -85 | -2.7% | 6,100 |
| 2025/02/06 | 3,135 | 3,230 | 3,135 | 3,160 | +25 | +0.8% | 6,700 |
| 2025/02/05 | 3,150 | 3,180 | 3,080 | 3,135 | -55 | -1.7% | 26,900 |
| 2025/02/04 | 3,065 | 3,220 | 3,065 | 3,190 | +125 | +4.1% | 21,300 |
| 2025/02/03 | 3,060 | 3,145 | 3,040 | 3,065 | -40 | -1.3% | 13,400 |
| 2025/01/31 | 3,010 | 3,195 | 3,010 | 3,105 | +90 | +3% | 42,200 |
| 2025/01/30 | 2,997 | 3,045 | 2,990 | 3,015 | +10 | +0.3% | 15,500 |
| 2025/01/29 | 3,040 | 3,080 | 2,995 | 3,005 | -40 | -1.3% | 18,800 |
| 2025/01/28 | 2,991 | 3,130 | 2,977 | 3,045 | +54 | +1.8% | 23,200 |
| 2025/01/27 | 3,095 | 3,095 | 2,932 | 2,991 | -34 | -1.1% | 43,900 |
| 2025/01/24 | 2,936 | 3,070 | 2,936 | 3,025 | +124 | +4.3% | 61,500 |
| 2025/01/23 | 2,911 | 2,930 | 2,852 | 2,901 | -10 | -0.3% | 22,700 |
| 2025/01/22 | 2,825 | 2,937 | 2,795 | 2,911 | +136 | +4.9% | 68,600 |
| 2025/01/21 | 2,744 | 2,800 | 2,672 | 2,775 | +29 | +1.1% | 27,800 |
| 2025/01/20 | 2,749 | 2,780 | 2,662 | 2,746 | -4 | -0.1% | 36,300 |
| 2025/01/17 | 2,551 | 2,770 | 2,550 | 2,750 | +160 | +6.2% | 46,400 |
| 2025/01/16 | 2,594 | 2,742 | 2,555 | 2,590 | -43 | -1.6% | 42,500 |
| 2025/01/15 | 2,738 | 2,738 | 2,528 | 2,633 | -119 | -4.3% | 58,700 |
| 2025/01/14 | 2,698 | 2,900 | 2,655 | 2,752 | +132 | +5% | 78,400 |
| 2025/01/10 | 2,582 | 2,635 | 2,525 | 2,620 | +24 | +0.9% | 24,400 |
| 2025/01/09 | 2,638 | 2,647 | 2,586 | 2,596 | -12 | -0.5% | 10,000 |
| 2025/01/08 | 2,631 | 2,678 | 2,608 | 2,608 | -63 | -2.4% | 11,800 |
| 2025/01/07 | 2,646 | 2,720 | 2,589 | 2,671 | +16 | +0.6% | 13,600 |
| 2025/01/06 | 2,679 | 2,699 | 2,635 | 2,655 | -74 | -2.7% | 16,800 |
| 2024/12/30 | 2,632 | 2,780 | 2,632 | 2,729 | +144 | +5.6% | 55,100 |
| 2024/12/27 | 2,525 | 2,612 | 2,492 | 2,585 | +57 | +2.3% | 20,900 |
| 2024/12/26 | 2,451 | 2,545 | 2,440 | 2,528 | +76 | +3.1% | 22,100 |
| 2024/12/25 | 2,518 | 2,555 | 2,440 | 2,452 | -73 | -2.9% | 22,500 |
| 2024/12/24 | 2,360 | 2,531 | 2,340 | 2,525 | +161 | +6.8% | 26,800 |
| 2024/12/23 | 2,408 | 2,408 | 2,340 | 2,364 | -44 | -1.8% | 12,300 |
| 2024/12/20 | 2,271 | 2,469 | 2,210 | 2,408 | +187 | +8.4% | 56,400 |
| 2024/12/19 | 2,100 | 2,260 | 2,029 | 2,221 | +110 | +5.2% | 25,900 |
| 2024/12/18 | 2,109 | 2,149 | 2,104 | 2,111 | -24 | -1.1% | 2,900 |
| 2024/12/17 | 2,168 | 2,168 | 2,100 | 2,135 | -34 | -1.6% | 9,100 |
| 2024/12/16 | 2,220 | 2,220 | 2,150 | 2,169 | -59 | -2.6% | 8,500 |
| 2024/12/13 | 2,271 | 2,271 | 2,228 | 2,228 | -35 | -1.5% | 7,500 |
| 2024/12/12 | 2,329 | 2,329 | 2,251 | 2,263 | -25 | -1.1% | 5,800 |
| 2024/12/11 | 2,319 | 2,319 | 2,260 | 2,288 | -22 | -1% | 9,800 |
| 2024/12/10 | 2,330 | 2,350 | 2,282 | 2,310 | -20 | -0.9% | 3,500 |
| 2024/12/09 | 2,280 | 2,366 | 2,278 | 2,330 | +32 | +1.4% | 9,700 |
| 2024/12/06 | 2,301 | 2,301 | 2,277 | 2,298 | -3 | -0.1% | 2,800 |
| 2024/12/05 | 2,268 | 2,357 | 2,268 | 2,301 | +25 | +1.1% | 7,600 |
| 2024/12/04 | 2,319 | 2,319 | 2,257 | 2,276 | -43 | -1.9% | 12,200 |
| 2024/12/03 | 2,360 | 2,373 | 2,319 | 2,319 | -91 | -3.8% | 19,100 |
51～
100
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
